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
02/06/2011 894.43p 897.86p 892.59p 894.43p 1163742
01/06/2011 910.55p 910.55p 901.34p 904.10p 904235
31/05/2011 920.69p 921.15p 896.28p 903.18p 3296567
27/05/2011 882.46p 914.24p 877.19p 911.93p 3313882
26/05/2011 857.13p 874.63p 857.13p 874.17p 834827
25/05/2011 841.01p 862.19p 832.26p 856.67p 1962974
24/05/2011 819.36p 839.16p 814.75p 836.40p 1339332
23/05/2011 821.20p 823.97p 812.45p 818.90p 785842
20/05/2011 837.78p 839.62p 823.50p 826.27p 913338
19/05/2011 822.58p 845.15p 822.12p 840.09p 1832402
18/05/2011 812.91p 821.20p 805.54p 815.67p 691339
17/05/2011 807.85p 824.43p 803.24p 809.69p 1581537
16/05/2011 761.79p 828.11p 753.96p 814.29p 3087468
13/05/2011 770.54p 812.91p 762.25p 762.25p 1031116
12/05/2011 762.71p 763.63p 747.51p 754.42p 693765
11/05/2011 765.47p 775.14p 757.18p 765.93p 790796
10/05/2011 762.25p 770.54p 759.49p 762.25p 1084015
09/05/2011 765.47p 771.00p 758.56p 760.87p 452207
06/05/2011 777.45p 783.43p 769.62p 770.08p 982239
05/05/2011 794.95p 794.95p 776.99p 778.83p 622276
04/05/2011 800.94p 801.40p 790.34p 792.65p 835155
03/05/2011 807.38p 811.53p 794.95p 800.02p 1007842
28/04/2011 807.85p 809.69p 800.94p 802.78p 956791
27/04/2011 807.38p 808.77p 804.16p 806.92p 748200
26/04/2011 802.32p 806.00p 802.32p 805.08p 491861
21/04/2011 807.38p 811.99p 799.55p 802.32p 691352
20/04/2011 803.24p 808.77p 797.71p 803.70p 986072
19/04/2011 793.11p 800.94p 788.50p 797.25p 349405
18/04/2011 798.63p 802.32p 781.13p 790.34p 578351
15/04/2011 799.55p 804.62p 794.03p 801.86p 274230
14/04/2011 801.86p 802.32p 792.65p 798.17p 588239
13/04/2011 815.21p 823.97p 802.78p 803.70p 651409
12/04/2011 807.85p 816.60p 802.32p 809.69p 765300
11/04/2011 798.17p 811.53p 796.33p 810.61p 800394
08/04/2011 799.09p 802.32p 792.65p 802.32p 754592
07/04/2011 800.94p 801.40p 791.73p 794.95p 527153
06/04/2011 795.87p 803.70p 792.19p 800.48p 507348
05/04/2011 785.28p 797.25p 785.28p 793.11p 680423
04/04/2011 789.42p 792.19p 781.13p 789.88p 575964
01/04/2011 772.38p 793.11p 760.87p 788.04p 1481746
31/03/2011 776.07p 790.80p 766.85p 766.85p 1608561
30/03/2011 780.21p 782.05p 768.70p 771.92p 679618
29/03/2011 786.66p 786.66p 773.76p 776.07p 721756
28/03/2011 794.03p 801.40p 782.51p 783.43p 394097
25/03/2011 791.26p 795.87p 784.36p 791.73p 418009
24/03/2011 774.68p 793.11p 774.68p 785.74p 551771
23/03/2011 759.02p 773.76p 755.34p 770.08p 421974
22/03/2011 783.90p 785.74p 761.79p 765.93p 346359
21/03/2011 781.59p 783.90p 771.46p 781.59p 465631
18/03/2011 765.01p 778.83p 765.01p 773.30p 1068800
17/03/2011 765.47p 772.38p 753.50p 763.63p 868974
16/03/2011 770.54p 773.30p 751.66p 756.72p 1074595
15/03/2011 758.10p 768.70p 742.44p 762.71p 873341
14/03/2011 774.68p 789.42p 773.30p 775.61p 1087694
11/03/2011 775.61p 782.51p 765.93p 780.21p 768763
10/03/2011 792.65p 797.25p 766.39p 778.37p 1037200
09/03/2011 813.37p 817.06p 797.71p 800.48p 869914
08/03/2011 811.53p 811.99p 800.48p 811.07p 1011252
07/03/2011 820.28p 823.71p 806.00p 811.07p 537955
04/03/2011 824.89p 829.03p 815.21p 819.36p 1183564
03/03/2011 823.97p 829.03p 813.37p 823.50p 1405687
02/03/2011 823.04p 823.04p 810.15p 815.21p 742182
01/03/2011 836.86p 836.86p 820.74p 825.35p 1750440
28/02/2011 822.58p 834.10p 817.06p 829.03p 496424
25/02/2011 823.04p 827.19p 810.61p 822.12p 845900
24/02/2011 820.28p 822.58p 816.14p 822.58p 1304634
23/02/2011 832.26p 832.26p 820.28p 825.81p 1958260
22/02/2011 831.33p 836.86p 816.60p 832.72p 937046
21/02/2011 846.99p 848.84p 833.18p 833.18p 374900
18/02/2011 849.76p 850.68p 839.16p 846.53p 991881
17/02/2011 854.82p 858.05p 844.23p 847.92p 2220678
16/02/2011 828.11p 851.60p 824.67p 847.45p 2423813
15/02/2011 847.92p 863.11p 824.43p 847.21p 2444435
14/02/2011 869.56p 873.71p 852.98p 856.67p 1473385
11/02/2011 845.61p 859.43p 842.85p 859.43p 2461886
10/02/2011 848.84p 866.80p 834.10p 835.94p 2564659
09/02/2011 875.09p 911.01p 847.45p 847.45p 12753593
08/02/2011 814.29p 821.66p 807.38p 821.66p 355047
07/02/2011 806.46p 819.82p 803.70p 814.29p 472779
04/02/2011 803.24p 810.61p 797.71p 808.31p 376575
03/02/2011 813.37p 814.75p 799.09p 803.24p 256028
02/02/2011 811.07p 830.87p 810.15p 815.67p 830710
01/02/2011 782.05p 810.15p 772.38p 810.15p 978777
31/01/2011 793.11p 793.11p 773.76p 779.29p 583632
28/01/2011 801.86p 805.54p 787.12p 795.41p 539480
27/01/2011 789.42p 809.69p 788.50p 804.16p 1082396
26/01/2011 798.17p 804.62p 792.19p 799.09p 655021
25/01/2011 805.08p 808.31p 785.28p 798.17p 338368
24/01/2011 782.51p 804.16p 782.51p 800.94p 510981
21/01/2011 776.07p 789.42p 765.01p 780.21p 776028
20/01/2011 788.04p 790.34p 773.30p 773.30p 643922
19/01/2011 800.48p 801.03p 781.59p 787.58p 894726
18/01/2011 810.61p 827.65p 796.79p 800.02p 941326
17/01/2011 800.02p 816.60p 791.73p 811.07p 563188
14/01/2011 803.24p 813.83p 797.25p 811.99p 492934
13/01/2011 810.61p 810.61p 784.82p 809.23p 1023143
12/01/2011 832.26p 841.47p 815.67p 821.20p 1315484
11/01/2011 802.32p 834.56p 792.19p 834.56p 796545
10/01/2011 817.98p 819.82p 794.19p 794.49p 498954
07/01/2011 802.78p 821.66p 798.63p 820.74p 641514
06/01/2011 798.63p 801.86p 792.65p 800.94p 284029
05/01/2011 782.51p 800.48p 779.29p 799.55p 414323
04/01/2011 789.42p 789.42p 775.61p 784.82p 681703
31/12/2010 776.99p 779.29p 769.16p 771.92p 167373
30/12/2010 777.45p 787.12p 772.38p 776.07p 207748
29/12/2010 775.14p 791.73p 773.76p 778.37p 366218
24/12/2010 780.67p 780.67p 772.38p 773.76p 32309
23/12/2010 781.59p 787.12p 779.29p 784.36p 199763
22/12/2010 773.30p 785.28p 769.16p 785.28p 293726
21/12/2010 780.67p 780.67p 770.08p 773.76p 321536
20/12/2010 759.95p 789.88p 759.95p 772.38p 844359
17/12/2010 735.54p 758.10p 727.71p 758.10p 1245852
16/12/2010 745.21p 749.35p 726.32p 729.09p 845684
15/12/2010 741.06p 743.36p 735.07p 742.90p 1037587
14/12/2010 744.29p 746.59p 739.22p 743.36p 463708
13/12/2010 746.13p 750.27p 737.84p 741.98p 501978
10/12/2010 747.05p 753.04p 741.52p 743.36p 422080
09/12/2010 730.93p 750.73p 730.93p 748.43p 666446
08/12/2010 730.01p 734.61p 724.48p 729.55p 413221
07/12/2010 725.86p 746.13p 724.59p 736.46p 525632
06/12/2010 727.24p 729.55p 715.27p 724.48p 482668
03/12/2010 731.39p 736.92p 713.89p 727.24p 451870
02/12/2010 714.81p 735.07p 702.83p 735.07p 753958
01/12/2010 699.15p 711.59p 695.47p 706.52p 575653
30/11/2010 714.35p 717.11p 698.69p 698.69p 1297963
29/11/2010 716.65p 724.48p 707.44p 715.73p 735587
26/11/2010 731.39p 731.39p 715.27p 716.65p 553749
25/11/2010 713.89p 736.92p 712.51p 732.77p 702761
24/11/2010 695.47p 718.49p 690.40p 709.28p 795233
23/11/2010 694.08p 699.61p 689.02p 693.16p 395533
22/11/2010 700.07p 706.98p 685.79p 695.47p 584525
19/11/2010 689.02p 697.38p 673.82p 697.31p 758761
18/11/2010 673.36p 690.86p 665.07p 688.56p 1009866
17/11/2010 675.20p 678.88p 659.08p 660.46p 1055808
16/11/2010 679.81p 688.10p 672.90p 675.66p 457580
15/11/2010 674.28p 683.37p 672.90p 682.11p 449341
12/11/2010 665.99p 682.11p 661.38p 677.04p 555462
11/11/2010 678.88p 682.57p 671.52p 677.04p 772059
10/11/2010 687.18p 696.85p 676.58p 678.88p 524507
09/11/2010 691.32p 698.23p 689.48p 691.32p 700174
08/11/2010 690.40p 693.62p 685.33p 689.48p 304618
05/11/2010 691.32p 695.67p 679.35p 691.32p 473700
04/11/2010 691.78p 696.51p 686.71p 690.86p 943918
03/11/2010 681.65p 685.33p 668.29p 684.87p 1238770
02/11/2010 678.88p 687.64p 678.88p 684.87p 874826
01/11/2010 683.03p 690.40p 670.59p 683.95p 691098
29/10/2010 657.24p 682.57p 654.47p 676.12p 728377
28/10/2010 668.75p 670.59p 653.09p 661.84p 695796
27/10/2010 672.90p 676.58p 667.83p 667.83p 548005
26/10/2010 678.42p 680.73p 669.67p 677.50p 699274
25/10/2010 655.86p 714.35p 655.86p 681.65p 1907961
22/10/2010 638.35p 649.87p 636.97p 649.41p 1018211
21/10/2010 630.52p 643.88p 629.14p 642.04p 752730
20/10/2010 628.68p 634.21p 625.46p 631.91p 335078
19/10/2010 645.26p 648.03p 630.99p 631.45p 428452
18/10/2010 630.52p 647.11p 630.06p 643.42p 474571
15/10/2010 643.88p 643.88p 627.76p 635.13p 1307192
14/10/2010 647.57p 657.70p 643.42p 644.80p 747026
13/10/2010 629.14p 649.87p 629.14p 648.49p 932513
12/10/2010 628.68p 631.45p 618.09p 627.30p 597179
11/10/2010 625.00p 630.99p 625.00p 627.76p 248577
08/10/2010 626.84p 629.60p 623.62p 625.46p 330812
07/10/2010 627.30p 632.83p 622.69p 630.06p 746391
06/10/2010 626.38p 634.21p 620.85p 625.92p 1092178
05/10/2010 613.94p 628.68p 613.48p 624.54p 865820
04/10/2010 631.91p 631.91p 620.85p 621.77p 601812
01/10/2010 632.83p 637.43p 627.30p 630.52p 491216
30/09/2010 635.13p 637.43p 626.84p 627.30p 576042
29/09/2010 637.89p 649.41p 630.52p 638.81p 1201480
28/09/2010 647.57p 656.32p 637.43p 643.88p 748109
27/09/2010 648.95p 657.70p 643.51p 650.79p 570027
24/09/2010 630.99p 649.41p 630.06p 647.11p 508843
23/09/2010 638.81p 638.81p 627.76p 634.67p 388411
22/09/2010 637.89p 637.89p 627.30p 632.37p 407719
21/09/2010 629.60p 644.80p 629.60p 639.74p 882334
20/09/2010 628.68p 638.35p 623.62p 638.35p 299871
17/09/2010 636.05p 638.35p 619.01p 622.69p 1132853
16/09/2010 638.35p 638.35p 630.06p 631.91p 373266
15/09/2010 633.75p 639.74p 628.68p 636.97p 557175
14/09/2010 646.18p 647.11p 632.37p 634.67p 895540
13/09/2010 654.01p 658.16p 641.58p 644.80p 848195
10/09/2010 642.04p 654.47p 636.51p 653.09p 644586
09/09/2010 627.76p 644.80p 627.76p 642.04p 823097
08/09/2010 623.16p 635.59p 617.17p 632.83p 523501
07/09/2010 636.05p 640.20p 617.17p 627.76p 659986
06/09/2010 647.11p 647.57p 639.74p 639.74p 275489
03/09/2010 643.88p 647.62p 636.51p 644.80p 345476
02/09/2010 624.08p 647.11p 624.08p 644.80p 760695
01/09/2010 612.10p 631.91p 606.57p 629.14p 742755
31/08/2010 601.51p 612.56p 593.68p 608.42p 1057222
27/08/2010 589.07p 607.04p 586.31p 605.65p 629789
26/08/2010 592.30p 599.21p 589.53p 589.53p 369058
25/08/2010 593.22p 603.81p 584.47p 590.92p 530778
24/08/2010 600.59p 602.43p 591.38p 597.36p 620638
23/08/2010 601.97p 609.34p 596.90p 604.73p 595275
20/08/2010 594.14p 603.81p 592.30p 597.36p 674473
19/08/2010 605.19p 608.88p 596.90p 597.36p 352282
18/08/2010 605.19p 607.50p 601.97p 605.65p 517957
17/08/2010 601.05p 612.56p 601.05p 609.80p 529185
16/08/2010 598.75p 606.57p 591.38p 600.59p 340588

*Close Price adjusted for both dividends and splits