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
13/08/2010 600.13p 604.73p 590.92p 599.67p 480246
12/08/2010 607.96p 607.96p 593.22p 598.75p 1213082
11/08/2010 610.26p 614.87p 599.21p 606.57p 1673467
10/08/2010 612.10p 612.56p 602.43p 606.11p 422238
09/08/2010 613.02p 615.79p 608.88p 612.10p 590030
06/08/2010 617.63p 626.38p 601.97p 604.27p 485570
05/08/2010 612.10p 620.39p 610.72p 613.94p 650108
04/08/2010 617.63p 622.23p 610.26p 613.48p 490956
03/08/2010 607.96p 619.93p 602.43p 619.93p 797933
02/08/2010 599.67p 611.18p 599.67p 611.18p 543894
30/07/2010 602.43p 608.42p 594.60p 595.98p 1275655
29/07/2010 605.19p 614.87p 604.73p 606.11p 678353
28/07/2010 609.34p 612.56p 596.90p 608.88p 1170407
27/07/2010 578.94p 612.56p 578.94p 607.50p 2850907
26/07/2010 578.48p 584.47p 570.19p 578.94p 878533
23/07/2010 574.80p 584.47p 574.80p 576.18p 1425056
22/07/2010 564.66p 578.02p 559.14p 578.02p 866855
21/07/2010 568.81p 575.72p 559.60p 568.35p 1150854
20/07/2010 589.07p 589.07p 568.81p 575.72p 1301700
19/07/2010 568.81p 586.31p 568.81p 582.62p 1220731
16/07/2010 577.56p 580.33p 571.11p 573.87p 2685930
15/07/2010 574.80p 578.15p 571.57p 573.41p 1449745
14/07/2010 557.29p 578.02p 557.29p 577.10p 2230144
13/07/2010 545.32p 557.75p 543.48p 556.83p 842153
12/07/2010 544.40p 549.46p 542.09p 547.62p 659944
09/07/2010 545.78p 552.69p 543.48p 549.92p 970430
08/07/2010 530.58p 541.17p 521.83p 539.79p 1029516
07/07/2010 522.75p 529.66p 515.84p 528.74p 1553222
06/07/2010 506.63p 530.58p 505.25p 529.66p 2979745
05/07/2010 507.55p 508.93p 498.80p 504.79p 437123
02/07/2010 507.55p 509.68p 497.88p 507.09p 844076
01/07/2010 510.31p 512.16p 499.26p 501.10p 1070276
30/06/2010 526.44p 531.23p 517.22p 519.07p 1406555
29/06/2010 550.85p 550.85p 525.84p 527.82p 1396593
28/06/2010 555.45p 558.68p 547.62p 554.53p 873996
25/06/2010 550.85p 561.23p 550.29p 554.53p 1113033
24/06/2010 564.20p 564.20p 550.85p 552.23p 1397763
23/06/2010 574.33p 580.68p 562.36p 562.36p 1032532
22/06/2010 588.61p 594.14p 583.55p 589.53p 1346162
21/06/2010 589.07p 599.21p 588.07p 595.98p 2211986
18/06/2010 587.69p 591.38p 578.48p 584.93p 8581571
17/06/2010 589.53p 596.44p 587.69p 589.07p 1503156
16/06/2010 591.38p 596.90p 584.01p 589.07p 1761313
15/06/2010 578.48p 591.38p 576.18p 588.61p 2663552
14/06/2010 578.48p 581.70p 570.65p 580.78p 1666966
11/06/2010 555.45p 572.95p 551.31p 569.73p 2790353
10/06/2010 541.63p 556.37p 541.63p 553.15p 2538049
09/06/2010 553.61p 556.37p 542.79p 547.16p 2739297
08/06/2010 564.20p 566.50p 545.78p 551.31p 2058698
07/06/2010 557.75p 573.87p 557.29p 563.28p 1084422
04/06/2010 589.07p 592.76p 570.19p 572.03p 876431
03/06/2010 597.36p 598.75p 589.53p 591.38p 633313
02/06/2010 584.01p 587.23p 578.48p 586.77p 685531
01/06/2010 592.76p 593.68p 578.02p 588.15p 783251
28/05/2010 588.61p 605.19p 587.23p 591.38p 1225493
27/05/2010 572.03p 591.38p 568.81p 589.53p 875865
26/05/2010 568.81p 578.02p 561.90p 569.73p 1242434
25/05/2010 573.87p 576.64p 559.60p 560.52p 3621095
24/05/2010 596.44p 598.75p 581.24p 591.84p 771138
21/05/2010 595.52p 606.57p 577.10p 592.76p 1415732
20/05/2010 604.27p 616.71p 593.22p 598.75p 1248579
19/05/2010 607.50p 609.78p 595.06p 601.51p 1042447
18/05/2010 604.73p 622.23p 599.21p 619.01p 1047550
17/05/2010 584.93p 609.34p 583.09p 598.28p 1123510
14/05/2010 600.13p 601.05p 584.01p 585.85p 870155
13/05/2010 601.97p 609.59p 596.44p 606.11p 978851
12/05/2010 589.99p 601.97p 587.23p 599.67p 591398
11/05/2010 597.36p 601.05p 582.62p 591.38p 841104
10/05/2010 594.60p 613.02p 580.32p 601.97p 1000324
07/05/2010 575.26p 591.84p 567.43p 578.48p 1380431
06/05/2010 595.98p 604.27p 588.61p 592.30p 1184991
05/05/2010 602.89p 617.17p 596.90p 603.81p 1259410
04/05/2010 630.06p 630.06p 607.96p 612.10p 668569
30/04/2010 639.28p 642.96p 629.60p 630.99p 492859
29/04/2010 627.76p 642.96p 623.62p 640.66p 692521
28/04/2010 639.74p 645.26p 626.84p 630.52p 2434726
27/04/2010 663.23p 665.15p 646.64p 646.64p 953184
26/04/2010 671.98p 679.04p 665.07p 665.53p 540647
23/04/2010 668.75p 676.12p 663.69p 666.91p 1120899
22/04/2010 673.82p 683.95p 665.53p 669.21p 853872
21/04/2010 689.94p 689.94p 670.13p 676.58p 1286091
20/04/2010 692.70p 693.88p 685.33p 689.48p 372978
19/04/2010 692.70p 693.62p 688.56p 690.40p 540339
16/04/2010 706.06p 709.28p 695.47p 695.47p 627720
15/04/2010 707.90p 709.28p 702.37p 707.44p 328554
14/04/2010 697.77p 707.44p 695.00p 705.14p 620436
13/04/2010 693.16p 700.53p 690.86p 697.77p 871401
12/04/2010 692.70p 697.77p 691.93p 696.85p 747139
09/04/2010 684.87p 691.33p 683.95p 688.56p 565183
08/04/2010 672.90p 684.87p 671.05p 683.49p 686161
07/04/2010 677.96p 682.57p 671.98p 673.36p 498730
06/04/2010 675.20p 683.49p 673.36p 678.42p 451349
01/04/2010 658.62p 675.66p 658.16p 675.66p 653554
31/03/2010 663.69p 669.67p 650.79p 654.47p 1119840
30/03/2010 671.98p 672.44p 664.60p 665.53p 627523
29/03/2010 682.57p 683.03p 671.52p 672.44p 465207
26/03/2010 678.42p 682.11p 676.12p 677.96p 846010
25/03/2010 683.49p 685.33p 675.66p 681.19p 1115127
24/03/2010 679.81p 683.04p 674.38p 682.11p 1531912
23/03/2010 675.20p 683.49p 671.98p 676.58p 1285209
22/03/2010 676.58p 679.81p 671.52p 677.50p 1104725
19/03/2010 683.03p 689.48p 677.50p 681.65p 1771802
18/03/2010 675.20p 681.65p 675.20p 681.19p 887853
17/03/2010 678.42p 681.65p 674.74p 677.04p 488501
16/03/2010 672.90p 677.04p 668.29p 675.66p 696770
15/03/2010 674.74p 677.96p 669.67p 670.59p 1706938
12/03/2010 672.44p 685.87p 671.05p 676.58p 666147
11/03/2010 665.53p 687.72p 665.53p 671.98p 1211512
10/03/2010 649.87p 671.98p 649.41p 668.29p 1768654
09/03/2010 652.17p 655.86p 648.03p 652.17p 1260772
08/03/2010 656.32p 657.29p 648.49p 654.47p 997747
05/03/2010 641.12p 655.40p 640.71p 651.71p 751441
04/03/2010 630.06p 642.50p 630.06p 641.12p 875960
03/03/2010 633.29p 641.12p 630.06p 633.29p 875027
02/03/2010 626.38p 637.83p 623.62p 635.13p 700661
01/03/2010 617.17p 626.38p 614.87p 626.38p 716976
26/02/2010 608.42p 614.40p 604.73p 612.56p 1114198
25/02/2010 600.13p 613.48p 598.28p 604.73p 884343
24/02/2010 602.43p 611.64p 599.21p 608.88p 1058403
23/02/2010 611.64p 625.93p 597.36p 603.35p 1854101
22/02/2010 615.33p 615.33p 601.51p 610.72p 1230992
19/02/2010 609.34p 614.87p 607.96p 612.56p 1606647
18/02/2010 605.19p 613.02p 599.21p 610.72p 984158
17/02/2010 599.67p 608.42p 598.75p 604.27p 901140
16/02/2010 589.99p 598.75p 588.61p 597.36p 911937
15/02/2010 593.22p 593.68p 584.47p 585.39p 485204
12/02/2010 598.28p 600.13p 581.70p 590.45p 702056
11/02/2010 607.04p 616.25p 587.69p 589.53p 769952
10/02/2010 591.38p 605.19p 589.53p 603.81p 1117947
09/02/2010 587.69p 594.60p 580.32p 589.07p 933302
08/02/2010 582.62p 594.14p 578.94p 589.53p 874565
05/02/2010 594.14p 599.67p 573.87p 580.78p 2083856
04/02/2010 605.19p 614.87p 592.76p 598.28p 1290350
03/02/2010 604.73p 619.93p 599.21p 603.35p 1334962
02/02/2010 591.84p 601.05p 589.82p 597.82p 559779
01/02/2010 589.07p 595.52p 584.93p 591.84p 532184
29/01/2010 590.92p 595.06p 581.36p 590.92p 1322272
28/01/2010 592.30p 596.44p 585.39p 586.31p 1180792
27/01/2010 596.90p 596.90p 580.17p 585.39p 859706
26/01/2010 607.96p 611.18p 591.84p 601.51p 1045600
25/01/2010 609.34p 616.86p 604.94p 609.34p 685231
22/01/2010 630.99p 632.83p 599.67p 612.10p 2143856
21/01/2010 645.26p 646.64p 636.51p 639.74p 1625841
20/01/2010 642.04p 647.57p 637.32p 641.12p 1325618
19/01/2010 636.51p 647.57p 631.45p 644.34p 853627
18/01/2010 635.59p 644.80p 630.99p 639.74p 824387
15/01/2010 640.20p 644.34p 627.30p 630.99p 1202643
14/01/2010 625.00p 644.80p 620.83p 639.74p 874317
13/01/2010 637.43p 639.28p 624.44p 626.38p 1097027
12/01/2010 653.09p 660.00p 637.89p 641.12p 591953
11/01/2010 657.24p 664.09p 651.25p 656.78p 801714
08/01/2010 663.23p 672.02p 650.79p 651.71p 844157
07/01/2010 658.62p 671.65p 653.09p 666.45p 830850
06/01/2010 665.07p 669.21p 659.08p 660.00p 650835
05/01/2010 662.30p 675.20p 660.00p 663.23p 2068402
04/01/2010 660.92p 667.63p 656.32p 660.46p 505098
31/12/2009 653.55p 668.92p 652.17p 661.38p 110988
30/12/2009 659.54p 663.69p 651.25p 653.09p 317269
29/12/2009 663.69p 671.98p 655.40p 664.15p 357893
24/12/2009 663.69p 664.16p 654.01p 654.01p 85551
23/12/2009 660.92p 667.83p 650.79p 660.00p 358117
22/12/2009 654.01p 672.44p 651.25p 662.30p 609325
21/12/2009 665.07p 677.50p 650.33p 650.33p 1162925
18/12/2009 664.61p 691.02p 659.08p 660.92p 1372764
17/12/2009 677.04p 686.25p 665.53p 665.53p 611970
16/12/2009 695.00p 701.45p 680.73p 685.33p 787130
15/12/2009 707.44p 709.74p 679.35p 692.70p 1526645
14/12/2009 649.41p 709.74p 649.41p 703.30p 2235749
11/12/2009 656.32p 668.75p 637.43p 639.74p 728908
10/12/2009 655.40p 663.23p 650.33p 657.24p 783034
09/12/2009 657.24p 661.38p 649.41p 656.78p 892285
08/12/2009 678.42p 680.73p 644.80p 660.00p 2076702
07/12/2009 686.71p 689.94p 677.04p 681.65p 880833
04/12/2009 689.02p 695.00p 676.58p 693.16p 825226
03/12/2009 687.18p 700.07p 686.09p 695.47p 1312676
02/12/2009 706.06p 706.06p 683.03p 686.71p 1240286
01/12/2009 700.07p 721.26p 691.32p 704.68p 1383823
30/11/2009 705.60p 712.05p 690.86p 693.16p 955575
27/11/2009 683.95p 722.18p 673.40p 714.81p 1701260
26/11/2009 738.76p 744.70p 683.95p 695.00p 3617776
25/11/2009 782.51p 782.51p 750.27p 750.27p 2174688
24/11/2009 776.99p 786.66p 768.70p 780.21p 1086386
23/11/2009 776.53p 796.75p 776.53p 788.96p 581532
20/11/2009 785.74p 800.48p 775.61p 777.91p 1942630
19/11/2009 792.19p 801.55p 785.74p 786.20p 1259498
18/11/2009 805.08p 806.92p 795.87p 798.63p 1311579
17/11/2009 811.07p 814.75p 801.40p 805.08p 640307
16/11/2009 816.60p 818.44p 798.63p 815.21p 906425
13/11/2009 828.57p 829.03p 809.23p 814.75p 971546
12/11/2009 833.64p 840.55p 827.19p 829.03p 1041761
11/11/2009 835.02p 847.45p 822.58p 839.16p 910080
10/11/2009 860.35p 864.50p 831.80p 833.64p 773612
09/11/2009 830.41p 846.53p 830.41p 844.69p 260203
06/11/2009 812.91p 834.10p 804.62p 826.73p 889778
05/11/2009 800.02p 821.20p 793.11p 810.61p 744717
04/11/2009 801.40p 807.38p 798.63p 805.08p 589058
03/11/2009 795.41p 795.41p 780.67p 791.26p 2046134
02/11/2009 778.83p 801.40p 771.46p 797.71p 1406816
30/10/2009 775.14p 805.08p 775.14p 783.90p 1647303
29/10/2009 762.25p 780.67p 759.95p 778.37p 931689

*Close Price adjusted for both dividends and splits