London Stock Exchange Group (LSEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Stock Exchange Group

Date Open High Low Close* Volume
29/02/2016 2,777.00p 2,780.00p 2,671.00p 2,678.00p 1563961
26/02/2016 2,657.00p 2,824.00p 2,622.13p 2,817.00p 2031100
25/02/2016 2,550.00p 2,642.00p 2,528.00p 2,634.00p 1306425
24/02/2016 2,630.00p 2,669.00p 2,500.00p 2,532.00p 3482982
23/02/2016 2,299.00p 2,780.00p 2,271.00p 2,630.00p 6616695
22/02/2016 2,351.00p 2,352.00p 2,307.00p 2,313.00p 651251
19/02/2016 2,347.00p 2,352.00p 2,295.00p 2,314.00p 1007114
18/02/2016 2,384.00p 2,384.00p 2,335.00p 2,341.00p 797368
17/02/2016 2,350.00p 2,383.00p 2,343.00p 2,375.00p 923608
16/02/2016 2,357.00p 2,367.00p 2,325.00p 2,340.00p 934035
15/02/2016 2,342.00p 2,374.00p 2,331.77p 2,332.00p 1238996
12/02/2016 2,185.00p 2,295.00p 2,163.00p 2,287.00p 1903031
11/02/2016 2,147.00p 2,210.00p 2,134.00p 2,149.00p 1871123
10/02/2016 2,150.00p 2,200.00p 2,131.00p 2,179.00p 1579972
09/02/2016 2,197.00p 2,203.00p 2,083.00p 2,123.00p 2315849
08/02/2016 2,329.00p 2,337.00p 2,174.00p 2,197.00p 1890601
05/02/2016 2,378.00p 2,386.00p 2,315.00p 2,319.00p 806520
04/02/2016 2,422.00p 2,422.00p 2,334.00p 2,369.00p 927866
03/02/2016 2,412.00p 2,432.00p 2,359.00p 2,372.00p 731722
02/02/2016 2,454.00p 2,463.00p 2,413.00p 2,413.00p 526640
01/02/2016 2,483.00p 2,493.00p 2,437.00p 2,461.00p 928201
29/01/2016 2,448.00p 2,474.00p 2,439.00p 2,474.00p 972780
28/01/2016 2,443.00p 2,464.00p 2,400.00p 2,411.00p 659773
27/01/2016 2,427.00p 2,447.00p 2,424.00p 2,444.00p 1125914
26/01/2016 2,413.00p 2,433.00p 2,413.00p 2,425.00p 910867
25/01/2016 2,487.00p 2,487.00p 2,452.00p 2,458.00p 669224
22/01/2016 2,456.00p 2,467.00p 2,442.00p 2,462.00p 708339
21/01/2016 2,358.00p 2,401.00p 2,350.00p 2,397.00p 1068063
20/01/2016 2,425.00p 2,430.00p 2,336.00p 2,355.00p 1179746
19/01/2016 2,480.00p 2,508.00p 2,463.29p 2,473.00p 836990
18/01/2016 2,406.00p 2,450.00p 2,396.00p 2,436.00p 633910
15/01/2016 2,485.00p 2,512.00p 2,396.20p 2,404.00p 1194841
14/01/2016 2,504.00p 2,505.80p 2,452.00p 2,494.00p 839648
13/01/2016 2,600.00p 2,610.51p 2,523.00p 2,539.00p 1272966
12/01/2016 2,551.00p 2,605.00p 2,537.00p 2,584.00p 720655
11/01/2016 2,530.00p 2,561.00p 2,495.00p 2,534.00p 714138
08/01/2016 2,523.00p 2,594.00p 2,523.00p 2,530.00p 1130822
07/01/2016 2,503.00p 2,516.00p 2,480.00p 2,512.00p 1284605
06/01/2016 2,618.00p 2,631.00p 2,537.00p 2,554.00p 1444639
05/01/2016 2,691.00p 2,705.00p 2,616.00p 2,628.00p 894309
04/01/2016 2,711.00p 2,715.00p 2,633.00p 2,645.00p 688924
31/12/2015 2,753.00p 2,768.00p 2,736.00p 2,744.00p 235640
30/12/2015 2,769.00p 2,776.00p 2,743.00p 2,750.00p 360485
29/12/2015 2,733.00p 2,786.00p 2,703.50p 2,780.00p 415678
24/12/2015 2,724.00p 2,726.00p 2,699.00p 2,702.00p 28311
23/12/2015 2,697.00p 2,723.00p 2,674.00p 2,709.00p 324653
22/12/2015 2,705.00p 2,705.00p 2,664.00p 2,681.00p 227799
21/12/2015 2,695.00p 2,737.00p 2,676.00p 2,676.00p 377417
18/12/2015 2,694.00p 2,721.00p 2,691.95p 2,698.00p 985668
17/12/2015 2,697.00p 2,716.00p 2,683.00p 2,709.00p 640727
16/12/2015 2,604.00p 2,644.00p 2,598.00p 2,642.00p 979127
15/12/2015 2,504.00p 2,605.00p 2,504.00p 2,603.00p 948464
14/12/2015 2,496.00p 2,544.00p 2,481.00p 2,486.00p 601460
11/12/2015 2,560.00p 2,563.00p 2,491.00p 2,493.00p 783074
10/12/2015 2,574.00p 2,583.00p 2,545.64p 2,574.00p 412687
09/12/2015 2,616.00p 2,617.04p 2,576.00p 2,581.00p 446908
08/12/2015 2,643.00p 2,647.00p 2,581.00p 2,596.00p 536061
07/12/2015 2,633.00p 2,675.00p 2,633.00p 2,646.00p 473027
04/12/2015 2,595.00p 2,617.00p 2,578.00p 2,615.00p 492126
03/12/2015 2,657.00p 2,666.00p 2,603.00p 2,604.00p 694226
02/12/2015 2,665.00p 2,676.00p 2,654.00p 2,656.00p 574162
01/12/2015 2,657.00p 2,667.00p 2,634.00p 2,654.00p 574413
30/11/2015 2,636.00p 2,651.00p 2,623.00p 2,650.00p 569587
27/11/2015 2,624.00p 2,652.00p 2,605.00p 2,645.00p 310471
26/11/2015 2,622.00p 2,642.00p 2,615.00p 2,635.00p 192666
25/11/2015 2,587.00p 2,621.00p 2,586.00p 2,614.00p 391946
24/11/2015 2,589.00p 2,593.00p 2,545.00p 2,576.00p 782992
23/11/2015 2,581.00p 2,603.00p 2,575.00p 2,600.00p 399419
20/11/2015 2,596.00p 2,608.00p 2,570.00p 2,602.00p 624796
19/11/2015 2,574.00p 2,596.00p 2,564.00p 2,585.00p 582351
18/11/2015 2,542.00p 2,560.00p 2,537.00p 2,552.00p 514208
17/11/2015 2,528.00p 2,551.00p 2,520.00p 2,550.00p 354627
16/11/2015 2,479.00p 2,497.00p 2,463.00p 2,497.00p 420095
13/11/2015 2,530.00p 2,533.48p 2,480.00p 2,491.00p 543954
12/11/2015 2,550.00p 2,577.00p 2,525.00p 2,535.00p 574140
11/11/2015 2,539.00p 2,555.00p 2,519.00p 2,542.00p 543979
10/11/2015 2,590.00p 2,604.00p 2,536.00p 2,540.00p 569993
09/11/2015 2,599.00p 2,616.00p 2,582.00p 2,583.00p 625242
06/11/2015 2,564.00p 2,604.00p 2,559.00p 2,597.00p 674331
05/11/2015 2,534.00p 2,561.23p 2,513.00p 2,560.00p 769484
04/11/2015 2,547.00p 2,562.00p 2,514.00p 2,515.00p 400011
03/11/2015 2,565.00p 2,565.00p 2,530.00p 2,546.00p 334020
02/11/2015 2,533.00p 2,567.00p 2,520.00p 2,558.00p 384369
30/10/2015 2,568.00p 2,571.00p 2,529.00p 2,545.00p 448441
29/10/2015 2,563.00p 2,573.00p 2,545.00p 2,561.00p 356027
28/10/2015 2,533.00p 2,568.00p 2,533.00p 2,559.00p 340464
27/10/2015 2,533.00p 2,558.00p 2,513.00p 2,538.00p 550240
26/10/2015 2,535.00p 2,559.00p 2,524.00p 2,530.00p 620779
23/10/2015 2,501.00p 2,582.00p 2,501.00p 2,547.00p 780751
22/10/2015 2,450.00p 2,498.00p 2,434.00p 2,495.00p 905120
21/10/2015 2,458.00p 2,458.00p 2,435.00p 2,437.00p 462990
20/10/2015 2,470.00p 2,479.00p 2,444.00p 2,456.00p 464140
19/10/2015 2,450.00p 2,478.00p 2,448.00p 2,462.00p 323303
16/10/2015 2,483.00p 2,491.00p 2,457.00p 2,458.00p 519962
15/10/2015 2,386.00p 2,487.00p 2,381.00p 2,475.00p 984050
14/10/2015 2,373.00p 2,387.00p 2,359.00p 2,375.00p 462941
13/10/2015 2,410.00p 2,413.00p 2,365.00p 2,387.00p 1585546
12/10/2015 2,426.00p 2,434.00p 2,399.00p 2,415.00p 429714
09/10/2015 2,461.00p 2,461.00p 2,421.00p 2,423.00p 978374
08/10/2015 2,473.00p 2,475.00p 2,439.00p 2,451.00p 833222
07/10/2015 2,558.00p 2,565.00p 2,463.00p 2,471.00p 963442
06/10/2015 2,551.00p 2,573.00p 2,535.00p 2,554.00p 691119
05/10/2015 2,580.00p 2,580.00p 2,538.00p 2,548.00p 1088258
02/10/2015 2,521.00p 2,545.00p 2,498.00p 2,528.00p 742469
01/10/2015 2,462.00p 2,515.00p 2,449.00p 2,507.00p 1209170
30/09/2015 2,418.00p 2,424.00p 2,406.00p 2,419.00p 627062
29/09/2015 2,373.00p 2,402.00p 2,361.00p 2,363.00p 495744
28/09/2015 2,451.00p 2,467.00p 2,405.00p 2,406.00p 626847
25/09/2015 2,435.00p 2,470.00p 2,425.00p 2,462.00p 634226
24/09/2015 2,385.00p 2,406.00p 2,370.00p 2,384.00p 774356
23/09/2015 2,344.00p 2,409.00p 2,335.00p 2,395.00p 755173
22/09/2015 2,421.00p 2,440.00p 2,350.00p 2,350.00p 1079505
21/09/2015 2,376.00p 2,467.00p 2,376.00p 2,444.00p 779954
18/09/2015 2,446.00p 2,453.00p 2,379.00p 2,392.00p 1354613
17/09/2015 2,428.00p 2,459.00p 2,411.00p 2,455.00p 1459020
16/09/2015 2,486.00p 2,501.00p 2,419.00p 2,425.00p 1202637
15/09/2015 2,481.00p 2,485.00p 2,450.00p 2,471.00p 607142
14/09/2015 2,508.00p 2,534.00p 2,467.49p 2,480.00p 601093
11/09/2015 2,530.00p 2,530.00p 2,487.00p 2,498.00p 560908
10/09/2015 2,486.00p 2,534.00p 2,485.00p 2,523.00p 571003
09/09/2015 2,542.00p 2,559.69p 2,509.00p 2,514.00p 500199
08/09/2015 2,469.00p 2,535.00p 2,469.00p 2,493.00p 613756
07/09/2015 2,452.00p 2,468.00p 2,444.00p 2,456.00p 479731
04/09/2015 2,470.00p 2,474.00p 2,426.00p 2,431.00p 655703
03/09/2015 2,479.00p 2,519.00p 2,477.00p 2,502.00p 731896
02/09/2015 2,456.00p 2,480.00p 2,442.00p 2,457.00p 841804
01/09/2015 2,494.00p 2,507.00p 2,430.00p 2,452.00p 871368
28/08/2015 2,509.00p 2,520.00p 2,485.00p 2,520.00p 606863
27/08/2015 2,550.00p 2,550.00p 2,494.00p 2,512.00p 1160542
26/08/2015 2,503.00p 2,529.00p 2,459.00p 2,462.00p 891351
25/08/2015 2,404.00p 2,547.00p 2,396.00p 2,536.00p 1517395
24/08/2015 2,381.00p 2,407.00p 2,303.00p 2,371.00p 1266688
21/08/2015 2,510.00p 2,532.00p 2,463.00p 2,463.00p 889171
20/08/2015 2,582.00p 2,588.00p 2,545.00p 2,552.00p 655660
19/08/2015 2,600.00p 2,625.00p 2,584.00p 2,595.00p 661443
18/08/2015 2,618.00p 2,625.00p 2,602.00p 2,606.00p 521589
17/08/2015 2,641.00p 2,650.00p 2,596.00p 2,618.00p 485065
14/08/2015 2,623.00p 2,645.72p 2,617.00p 2,634.00p 1029279
13/08/2015 2,555.00p 2,616.00p 2,555.00p 2,611.00p 1126754
12/08/2015 2,570.00p 2,570.00p 2,509.00p 2,523.00p 979176
11/08/2015 2,584.00p 2,596.00p 2,573.00p 2,586.00p 857462
10/08/2015 2,585.00p 2,601.00p 2,564.00p 2,594.00p 932931
07/08/2015 2,589.00p 2,592.00p 2,553.00p 2,566.00p 748084
06/08/2015 2,620.00p 2,628.00p 2,583.00p 2,583.00p 1279371
05/08/2015 2,621.00p 2,653.00p 2,578.00p 2,620.00p 1408049
04/08/2015 2,565.00p 2,583.00p 2,551.00p 2,578.00p 782133
03/08/2015 2,601.00p 2,616.00p 2,577.00p 2,581.00p 835775
31/07/2015 2,600.00p 2,617.00p 2,578.00p 2,611.00p 660879
30/07/2015 2,579.00p 2,601.00p 2,565.00p 2,592.00p 824639
29/07/2015 2,595.00p 2,601.00p 2,569.00p 2,573.00p 493112
28/07/2015 2,554.00p 2,582.00p 2,533.00p 2,579.00p 651646
27/07/2015 2,598.00p 2,603.00p 2,537.00p 2,537.00p 690684
24/07/2015 2,610.00p 2,629.00p 2,603.00p 2,604.00p 654890
23/07/2015 2,658.00p 2,667.00p 2,614.00p 2,617.00p 1004110
22/07/2015 2,645.00p 2,649.00p 2,620.00p 2,637.00p 663034
21/07/2015 2,690.00p 2,692.00p 2,650.00p 2,655.00p 571892
20/07/2015 2,693.00p 2,725.00p 2,679.00p 2,685.00p 720809
17/07/2015 2,674.00p 2,703.00p 2,666.00p 2,699.00p 710686
16/07/2015 2,648.00p 2,685.00p 2,645.00p 2,672.00p 924658
15/07/2015 2,600.00p 2,644.00p 2,581.00p 2,641.00p 811736
14/07/2015 2,586.00p 2,602.26p 2,570.00p 2,602.00p 512878
13/07/2015 2,569.00p 2,586.00p 2,555.92p 2,585.00p 710161
10/07/2015 2,515.00p 2,553.00p 2,507.00p 2,546.00p 749781
09/07/2015 2,410.00p 2,471.00p 2,410.00p 2,462.00p 505955
08/07/2015 2,389.00p 2,414.00p 2,365.00p 2,404.00p 932226
07/07/2015 2,426.00p 2,434.00p 2,376.00p 2,379.00p 802950
06/07/2015 2,403.00p 2,420.00p 2,387.00p 2,410.00p 612844
03/07/2015 2,420.00p 2,449.00p 2,418.00p 2,426.00p 719948
02/07/2015 2,417.00p 2,438.00p 2,411.00p 2,427.00p 750603
01/07/2015 2,393.00p 2,423.00p 2,374.00p 2,416.00p 1299803
30/06/2015 2,392.00p 2,408.00p 2,367.00p 2,370.00p 1434605
29/06/2015 2,382.00p 2,423.00p 2,352.32p 2,400.00p 998327
26/06/2015 2,448.00p 2,460.00p 2,427.00p 2,452.00p 657874
25/06/2015 2,434.00p 2,466.00p 2,425.00p 2,451.00p 506425
24/06/2015 2,469.00p 2,475.00p 2,436.00p 2,451.00p 536888
23/06/2015 2,457.00p 2,469.00p 2,442.00p 2,466.00p 1195345
22/06/2015 2,435.00p 2,457.00p 2,422.00p 2,455.00p 1524208
19/06/2015 2,350.00p 2,409.00p 2,319.00p 2,404.00p 1308945
18/06/2015 2,311.00p 2,352.00p 2,289.00p 2,350.00p 1069094
17/06/2015 2,352.00p 2,353.00p 2,302.00p 2,309.00p 618365
16/06/2015 2,326.00p 2,355.00p 2,302.00p 2,347.00p 858826
15/06/2015 2,362.00p 2,362.00p 2,328.00p 2,331.00p 541267
12/06/2015 2,399.00p 2,411.00p 2,371.08p 2,376.00p 562769
11/06/2015 2,368.00p 2,423.00p 2,368.00p 2,407.00p 722819
10/06/2015 2,346.00p 2,382.00p 2,330.00p 2,380.00p 932320
09/06/2015 2,361.00p 2,371.00p 2,315.00p 2,346.00p 753816
08/06/2015 2,391.00p 2,403.00p 2,359.00p 2,359.00p 782729
05/06/2015 2,433.00p 2,433.00p 2,389.00p 2,391.00p 563130
04/06/2015 2,476.00p 2,489.00p 2,446.00p 2,448.00p 537672
03/06/2015 2,463.00p 2,497.00p 2,456.00p 2,485.00p 715452
02/06/2015 2,480.00p 2,482.00p 2,439.00p 2,456.00p 422491
01/06/2015 2,466.00p 2,486.00p 2,454.00p 2,466.00p 437698
29/05/2015 2,485.00p 2,501.00p 2,443.00p 2,457.00p 775954
28/05/2015 2,481.00p 2,501.00p 2,469.00p 2,489.00p 422955
27/05/2015 2,452.00p 2,485.00p 2,439.00p 2,482.00p 725129
26/05/2015 2,465.00p 2,474.00p 2,443.00p 2,444.00p 690320
22/05/2015 2,447.00p 2,470.00p 2,445.00p 2,459.00p 653619
21/05/2015 2,459.00p 2,470.00p 2,402.00p 2,435.00p 962605
20/05/2015 2,483.00p 2,502.00p 2,465.00p 2,469.00p 986703
19/05/2015 2,478.00p 2,503.00p 2,467.00p 2,475.00p 1000237

*Close Price adjusted for both dividends and splits