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
14/01/2009 518.14p 518.14p 472.09p 483.14p 831930
13/01/2009 515.84p 519.07p 503.87p 515.84p 650523
12/01/2009 528.74p 534.26p 514.92p 519.53p 938460
09/01/2009 545.78p 570.19p 518.14p 523.21p 1005975
08/01/2009 524.13p 548.54p 514.00p 546.70p 678916
07/01/2009 545.78p 566.97p 524.59p 525.05p 932391
06/01/2009 516.30p 567.89p 516.30p 558.21p 1232494
05/01/2009 483.14p 523.67p 482.68p 520.45p 1013599
02/01/2009 469.78p 495.58p 463.34p 492.81p 210617
31/12/2008 469.78p 489.59p 465.18p 469.78p 388897
30/12/2008 463.80p 492.81p 461.95p 488.21p 513283
29/12/2008 473.47p 482.68p 460.57p 476.69p 452829
24/12/2008 475.31p 483.14p 461.95p 464.72p 132127
23/12/2008 477.15p 484.06p 461.95p 476.69p 755063
22/12/2008 502.95p 506.17p 463.80p 477.15p 964028
19/12/2008 520.45p 526.90p 503.87p 522.29p 996636
18/12/2008 527.82p 529.20p 515.84p 524.59p 666334
17/12/2008 529.66p 542.56p 520.45p 532.88p 909196
16/12/2008 548.08p 552.69p 511.70p 527.36p 1215268
15/12/2008 545.32p 575.26p 545.32p 551.31p 558167
12/12/2008 534.73p 573.87p 534.26p 565.58p 848535
11/12/2008 525.05p 574.80p 522.75p 570.19p 1042968
10/12/2008 543.48p 563.74p 515.84p 551.77p 950158
09/12/2008 511.24p 564.66p 504.33p 557.29p 2388478
08/12/2008 552.69p 552.69p 497.88p 528.28p 1076954
05/12/2008 488.21p 512.62p 479.46p 489.59p 946129
04/12/2008 494.66p 533.34p 488.21p 502.02p 1072588
03/12/2008 531.96p 531.96p 484.98p 513.08p 1428016
02/12/2008 523.21p 548.08p 477.15p 537.49p 1831440
01/12/2008 563.28p 563.28p 528.28p 543.48p 1228746
28/11/2008 564.20p 565.12p 545.78p 560.98p 918233
27/11/2008 545.32p 563.74p 526.44p 563.28p 765988
26/11/2008 537.49p 561.90p 520.45p 561.90p 2332458
25/11/2008 493.73p 593.68p 488.21p 552.69p 2731558
24/11/2008 447.91p 514.00p 440.31p 507.09p 1818582
21/11/2008 451.36p 484.98p 442.38p 463.34p 1777544
20/11/2008 433.17p 459.65p 427.18p 458.27p 1124173
19/11/2008 479.46p 488.21p 453.89p 459.65p 956078
18/11/2008 473.47p 486.83p 457.81p 484.98p 1494977
17/11/2008 457.81p 483.14p 438.47p 474.85p 1121622
14/11/2008 490.51p 520.45p 474.39p 481.30p 1496223
13/11/2008 484.52p 505.71p 465.18p 478.54p 2252025
12/11/2008 561.90p 591.84p 525.51p 533.80p 1201772
11/11/2008 571.11p 591.84p 559.14p 563.74p 551973
10/11/2008 550.85p 636.51p 549.00p 611.64p 1550326
07/11/2008 563.74p 573.87p 543.48p 554.99p 1158129
06/11/2008 575.26p 601.97p 555.91p 564.20p 2162436
05/11/2008 589.07p 638.81p 575.26p 602.89p 1828150
04/11/2008 522.75p 611.64p 507.09p 604.27p 1136350
03/11/2008 536.57p 557.29p 502.49p 516.76p 864582
31/10/2008 484.98p 526.90p 479.92p 514.46p 1344137
30/10/2008 469.78p 499.26p 457.81p 490.97p 894984
29/10/2008 446.30p 474.39p 430.87p 474.39p 1845037
28/10/2008 443.99p 446.76p 414.98p 425.11p 1694956
27/10/2008 398.86p 458.96p 383.66p 448.60p 696742
24/10/2008 460.57p 460.57p 403.00p 439.85p 1659453
23/10/2008 482.68p 501.10p 464.26p 483.14p 889035
22/10/2008 506.63p 529.20p 472.09p 484.98p 1674931
21/10/2008 516.76p 560.06p 516.76p 539.33p 1125505
20/10/2008 528.74p 549.46p 501.10p 537.95p 1499668
17/10/2008 522.75p 525.51p 474.39p 513.54p 1566678
16/10/2008 515.84p 549.00p 484.52p 508.47p 2320200
15/10/2008 601.05p 601.05p 544.40p 550.85p 1467434
14/10/2008 654.01p 654.01p 592.30p 609.34p 1718914
13/10/2008 561.90p 611.18p 536.11p 601.51p 1849527
10/10/2008 526.90p 649.41p 470.71p 540.25p 2535854
09/10/2008 642.96p 664.15p 592.76p 615.33p 3889420
08/10/2008 761.33p 762.25p 656.32p 656.32p 1321678
07/10/2008 702.83p 769.62p 684.87p 750.27p 740691
06/10/2008 736.92p 757.64p 712.05p 716.65p 1222472
03/10/2008 756.26p 786.20p 747.97p 767.78p 1476209
02/10/2008 796.33p 863.11p 786.66p 790.34p 1477454
01/10/2008 795.41p 830.87p 766.39p 816.60p 1221487
30/09/2008 647.57p 794.95p 647.57p 794.95p 2344591
29/09/2008 724.48p 759.49p 724.48p 728.63p 1267086
26/09/2008 730.47p 773.76p 730.47p 763.63p 1113467
25/09/2008 801.40p 849.30p 761.33p 768.24p 1903165
24/09/2008 739.68p 828.57p 739.68p 812.91p 1788135
23/09/2008 755.80p 775.61p 725.86p 759.02p 2387827
22/09/2008 798.63p 842.85p 763.17p 794.95p 2041209
19/09/2008 1,289.60p 1,310.79p 773.76p 835.94p 6250731
18/09/2008 644.80p 781.13p 644.80p 727.71p 4769308
17/09/2008 689.48p 703.30p 639.28p 674.74p 2390826
16/09/2008 644.80p 713.89p 639.28p 700.07p 4021735
15/09/2008 686.71p 689.94p 651.25p 677.96p 3286590
12/09/2008 726.32p 727.71p 690.40p 716.65p 1454432
11/09/2008 724.02p 725.86p 698.23p 721.26p 2003819
10/09/2008 736.92p 736.92p 700.99p 730.01p 1445938
09/09/2008 736.46p 753.50p 720.80p 741.06p 2296779
08/09/2008 730.47p 771.46p 709.74p 736.92p 1119491
05/09/2008 695.47p 711.59p 685.33p 698.69p 1739371
04/09/2008 725.86p 737.38p 706.98p 707.90p 1284748
03/09/2008 735.54p 753.50p 705.60p 727.71p 1671629
02/09/2008 709.28p 762.25p 709.28p 746.59p 1690123
01/09/2008 712.05p 727.71p 697.77p 711.59p 1060249
29/08/2008 700.07p 741.52p 692.24p 730.47p 1995414
28/08/2008 695.00p 712.51p 675.20p 701.91p 1441043
27/08/2008 667.83p 709.28p 652.17p 700.07p 1840941
26/08/2008 679.81p 680.73p 654.01p 675.66p 1359621
22/08/2008 666.45p 697.77p 655.86p 694.08p 1544471
21/08/2008 668.29p 673.82p 651.71p 665.53p 1653858
20/08/2008 679.81p 693.16p 663.23p 678.42p 1677028
19/08/2008 698.23p 709.74p 667.37p 683.03p 1455906
18/08/2008 714.81p 736.46p 690.86p 704.68p 1905824
15/08/2008 709.28p 771.46p 709.28p 739.68p 2229339
14/08/2008 747.51p 759.95p 711.59p 734.15p 2550800
13/08/2008 818.90p 818.90p 737.38p 748.89p 3794923
12/08/2008 888.91p 892.13p 825.81p 829.03p 2103678
11/08/2008 859.43p 894.43p 838.24p 891.67p 1237788
08/08/2008 829.95p 865.88p 823.04p 863.11p 1092818
07/08/2008 835.94p 876.47p 820.74p 841.01p 1600897
06/08/2008 821.20p 865.42p 815.21p 847.45p 2916188
05/08/2008 763.17p 823.50p 754.88p 811.53p 2129364
04/08/2008 736.92p 776.53p 728.63p 757.18p 1344682
01/08/2008 742.44p 776.53p 734.15p 751.66p 1349815
31/07/2008 755.80p 776.53p 743.36p 765.47p 1027024
30/07/2008 746.13p 776.53p 746.13p 762.71p 1888449
29/07/2008 723.10p 746.13p 709.28p 739.22p 2042097
28/07/2008 746.13p 758.10p 727.71p 747.05p 1529298
25/07/2008 764.09p 764.55p 724.48p 750.73p 2025586
24/07/2008 774.22p 832.26p 774.22p 782.05p 2720428
23/07/2008 731.39p 762.71p 731.39p 759.49p 1736196
22/07/2008 722.18p 725.40p 695.47p 722.18p 1725092
21/07/2008 718.95p 758.10p 689.02p 736.46p 2157533
18/07/2008 668.29p 740.60p 645.72p 720.34p 2560218
17/07/2008 669.67p 690.86p 662.76p 681.65p 2830274
16/07/2008 635.59p 652.63p 617.17p 647.57p 2035363
15/07/2008 644.80p 671.52p 604.73p 652.63p 3436916
14/07/2008 647.11p 673.36p 643.88p 650.33p 1440690
11/07/2008 664.15p 677.04p 636.51p 642.50p 1925955
10/07/2008 649.41p 681.65p 629.60p 657.24p 3001624
09/07/2008 646.18p 695.93p 618.09p 681.65p 2938349
08/07/2008 643.42p 665.07p 595.98p 618.09p 4238598
07/07/2008 651.71p 669.21p 641.58p 665.07p 980499
04/07/2008 657.24p 668.29p 638.81p 641.58p 785900
03/07/2008 645.72p 657.70p 626.38p 648.95p 2094983
02/07/2008 677.04p 678.42p 651.25p 657.70p 2409792
01/07/2008 711.59p 719.88p 665.53p 678.42p 2599506
30/06/2008 738.76p 753.96p 712.97p 718.49p 2703823
27/06/2008 740.14p 763.17p 720.34p 741.98p 2822883
26/06/2008 862.19p 862.19p 763.17p 763.17p 3201661
25/06/2008 765.93p 897.66p 746.13p 876.93p 4202752
24/06/2008 792.19p 800.48p 749.81p 768.70p 2412527
23/06/2008 794.49p 821.66p 782.05p 800.48p 1284080
20/06/2008 804.16p 829.95p 780.67p 810.61p 2028631
19/06/2008 788.04p 808.77p 776.07p 803.70p 2483391
18/06/2008 840.09p 841.01p 795.41p 797.71p 2459456
17/06/2008 837.32p 882.92p 836.86p 858.51p 3118899
16/06/2008 815.67p 829.95p 802.78p 829.03p 1761686
13/06/2008 829.95p 829.95p 791.73p 810.61p 1654124
12/06/2008 808.31p 833.18p 787.58p 830.87p 1564348
11/06/2008 842.85p 865.42p 806.00p 812.45p 2087456
10/06/2008 822.58p 847.45p 807.85p 841.93p 2301316
09/06/2008 832.72p 840.09p 814.75p 821.20p 1103238
06/06/2008 866.34p 882.46p 841.47p 841.93p 1723390
05/06/2008 868.64p 884.76p 823.04p 853.44p 2294458
04/06/2008 888.91p 888.91p 843.77p 846.07p 2414146
03/06/2008 879.23p 889.37p 858.97p 885.68p 2627086
02/06/2008 927.59p 946.02p 874.63p 882.92p 3227071
30/05/2008 941.41p 959.83p 930.36p 946.02p 1373019
29/05/2008 954.31p 979.18p 928.52p 939.57p 2001274
28/05/2008 971.81p 989.31p 944.17p 954.31p 1609457
27/05/2008 940.49p 973.65p 938.65p 966.28p 2449718
23/05/2008 958.91p 962.60p 925.75p 938.65p 2848653
22/05/2008 990.23p 1,003.13p 924.83p 956.15p 3580772
21/05/2008 1,017.87p 1,033.53p 998.52p 1,002.21p 2269531
20/05/2008 1,077.74p 1,091.56p 1,004.05p 1,008.66p 2206835
19/05/2008 1,063.92p 1,095.24p 1,049.19p 1,077.74p 2266584
16/05/2008 1,012.34p 1,103.53p 998.52p 1,052.87p 5070136
15/05/2008 991.15p 1,032.60p 975.49p 1,002.21p 1866002
14/05/2008 965.36p 1,008.66p 957.99p 995.76p 2198418
13/05/2008 991.15p 991.15p 948.78p 952.47p 1556679
12/05/2008 984.71p 994.84p 968.12p 981.02p 709413
09/05/2008 994.84p 1,013.26p 965.36p 979.18p 1247879
08/05/2008 970.89p 1,011.42p 961.68p 1,001.29p 2500006
07/05/2008 980.10p 998.52p 957.07p 982.86p 2529024
06/05/2008 1,005.89p 1,011.42p 958.91p 974.57p 1770875
02/05/2008 999.44p 1,026.16p 999.44p 1,013.26p 1693205
01/05/2008 985.63p 993.00p 968.12p 983.78p 706070
30/04/2008 993.92p 1,003.13p 945.10p 992.07p 3355342
29/04/2008 1,016.02p 1,016.02p 978.26p 986.55p 1528094
28/04/2008 1,058.40p 1,071.29p 1,009.58p 1,018.79p 1113422
25/04/2008 1,030.76p 1,063.00p 1,023.39p 1,053.79p 2169660
24/04/2008 1,032.60p 1,049.19p 1,005.89p 1,016.95p 1595572
23/04/2008 1,060.24p 1,064.85p 983.78p 1,030.76p 2969122
22/04/2008 1,083.27p 1,089.72p 1,043.66p 1,061.16p 2050470
21/04/2008 1,110.90p 1,112.74p 1,068.53p 1,089.72p 1157414
18/04/2008 1,126.56p 1,126.56p 1,061.16p 1,100.77p 2627220
17/04/2008 1,121.03p 1,154.20p 1,103.53p 1,116.43p 1372123
16/04/2008 1,109.06p 1,115.51p 1,093.40p 1,112.74p 1164323
15/04/2008 1,107.22p 1,149.59p 1,080.50p 1,100.77p 1095823
14/04/2008 1,133.01p 1,147.75p 1,095.24p 1,104.45p 1398347
11/04/2008 1,169.86p 1,169.86p 1,121.03p 1,145.91p 1693845
10/04/2008 1,192.88p 1,194.73p 1,144.98p 1,147.75p 1471044
09/04/2008 1,215.91p 1,229.73p 1,181.83p 1,190.12p 1050722
08/04/2008 1,272.10p 1,296.97p 1,197.49p 1,216.83p 1535631
07/04/2008 1,240.78p 1,287.76p 1,214.99p 1,273.95p 1796904
04/04/2008 1,189.20p 1,244.47p 1,181.83p 1,225.12p 1611948
03/04/2008 1,230.65p 1,230.65p 1,168.01p 1,181.83p 844936
02/04/2008 1,196.57p 1,244.47p 1,189.20p 1,227.89p 1808641

*Close Price adjusted for both dividends and splits