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
04/10/2024 10,320.00p 10,355.00p 10,190.00p 10,235.00p 625287
03/10/2024 10,360.00p 10,420.00p 10,325.00p 10,375.00p 951546
02/10/2024 10,345.00p 10,350.00p 10,250.00p 10,345.00p 504818
01/10/2024 10,190.00p 10,360.00p 10,190.00p 10,315.00p 1238213
30/09/2024 10,235.00p 10,295.00p 10,200.00p 10,220.00p 2460483
27/09/2024 10,235.00p 10,305.00p 10,220.00p 10,265.00p 1011682
26/09/2024 10,420.00p 10,445.00p 10,220.00p 10,260.00p 1366207
25/09/2024 10,185.00p 10,400.00p 10,170.00p 10,380.00p 739642
24/09/2024 10,360.00p 10,385.00p 10,145.00p 10,235.00p 723005
23/09/2024 10,275.00p 10,380.00p 10,245.00p 10,355.00p 531219
20/09/2024 10,260.00p 10,380.00p 10,225.00p 10,315.00p 2118571
19/09/2024 10,440.00p 10,475.00p 10,265.00p 10,320.00p 1899907
18/09/2024 10,435.00p 10,460.00p 10,315.00p 10,380.00p 607248
17/09/2024 10,565.00p 10,595.00p 10,410.00p 10,430.00p 484256
16/09/2024 10,485.00p 10,510.00p 10,415.00p 10,500.00p 394964
13/09/2024 10,490.00p 10,527.42p 10,435.00p 10,480.00p 476293
12/09/2024 10,555.00p 10,595.00p 10,445.00p 10,470.00p 1597090
11/09/2024 10,400.00p 10,430.00p 10,325.00p 10,375.00p 683734
10/09/2024 10,340.00p 10,380.00p 10,294.34p 10,375.00p 1611911
09/09/2024 10,220.00p 10,411.80p 10,220.00p 10,375.00p 486627
06/09/2024 10,060.00p 10,265.00p 10,060.00p 10,180.00p 565267
05/09/2024 10,120.00p 10,195.00p 10,040.00p 10,095.00p 1483944
04/09/2024 10,055.00p 10,160.00p 10,040.00p 10,140.00p 744385
03/09/2024 10,180.00p 10,205.00p 10,121.91p 10,160.00p 1036243
02/09/2024 10,225.00p 10,245.00p 10,095.00p 10,155.00p 342603
30/08/2024 10,245.00p 10,290.00p 10,210.00p 10,250.00p 4082524
29/08/2024 10,215.00p 10,260.00p 10,200.00p 10,230.00p 1288734
28/08/2024 10,175.00p 10,245.00p 10,145.00p 10,220.00p 489859
27/08/2024 10,105.00p 10,160.00p 10,030.00p 10,135.00p 769387
23/08/2024 10,050.00p 10,076.26p 9,998.00p 10,010.00p 699940
22/08/2024 9,984.00p 10,055.00p 9,978.00p 10,010.00p 843795
21/08/2024 9,954.00p 9,978.00p 9,920.00p 9,966.00p 1053079
20/08/2024 9,972.00p 10,020.00p 9,896.50p 9,948.00p 1432012
19/08/2024 9,958.00p 10,025.00p 9,926.78p 9,976.00p 720949
16/08/2024 9,948.00p 9,970.00p 9,902.00p 9,970.00p 551074
15/08/2024 9,996.00p 10,000.00p 9,938.00p 9,964.00p 486951
14/08/2024 10,020.00p 10,095.00p 9,938.00p 9,992.00p 484460
13/08/2024 10,000.00p 10,050.00p 9,903.71p 9,972.00p 591542
12/08/2024 9,886.00p 9,946.00p 9,854.00p 9,938.00p 827057
09/08/2024 9,760.00p 9,866.00p 9,706.00p 9,828.00p 541592
08/08/2024 9,658.00p 9,762.00p 9,632.00p 9,754.00p 646806
07/08/2024 9,544.00p 9,706.00p 9,482.00p 9,688.00p 847664
06/08/2024 9,584.00p 9,600.00p 9,490.00p 9,516.00p 1387801
05/08/2024 9,674.00p 9,698.00p 9,506.00p 9,588.00p 3947309
02/08/2024 9,820.00p 9,830.00p 9,698.00p 9,740.00p 2092106
01/08/2024 9,626.00p 9,976.00p 9,448.00p 9,852.00p 1761388
31/07/2024 9,516.00p 9,552.00p 9,422.00p 9,470.00p 2185381
30/07/2024 9,470.00p 9,518.00p 9,432.00p 9,468.00p 978572
29/07/2024 9,518.00p 9,580.00p 9,468.00p 9,468.00p 428072
26/07/2024 9,372.00p 9,516.00p 9,358.00p 9,478.00p 659159
25/07/2024 9,366.00p 9,454.00p 9,312.00p 9,374.00p 2296437
24/07/2024 9,400.00p 9,448.00p 9,354.00p 9,436.00p 433656
23/07/2024 9,412.00p 9,520.00p 9,404.00p 9,454.00p 602844
22/07/2024 9,438.00p 9,492.00p 9,412.00p 9,436.00p 476984
19/07/2024 9,432.00p 9,502.00p 9,346.00p 9,422.00p 1418641
18/07/2024 9,442.00p 9,518.00p 9,346.00p 9,470.00p 706721
17/07/2024 9,450.00p 9,460.00p 9,394.00p 9,404.00p 674292
16/07/2024 9,476.00p 9,560.00p 9,412.00p 9,448.00p 776401
15/07/2024 9,392.00p 9,486.00p 9,346.00p 9,482.00p 1286544
12/07/2024 9,414.00p 9,472.00p 9,312.00p 9,428.00p 726999
11/07/2024 9,236.00p 9,398.00p 8,982.00p 9,370.00p 882784
10/07/2024 9,270.00p 9,326.00p 9,178.00p 9,216.00p 518313
09/07/2024 9,272.00p 9,368.00p 9,218.00p 9,234.00p 695323
08/07/2024 9,324.00p 9,358.00p 9,268.00p 9,274.00p 672528
05/07/2024 9,288.00p 9,356.00p 9,218.00p 9,312.00p 1658135
04/07/2024 9,246.00p 9,314.00p 9,204.00p 9,274.00p 832277
03/07/2024 9,260.00p 9,332.00p 9,230.00p 9,238.00p 642320
02/07/2024 9,254.00p 9,360.00p 9,192.00p 9,228.00p 765320
01/07/2024 9,452.00p 9,492.00p 9,300.00p 9,304.00p 810966
28/06/2024 9,520.00p 9,530.00p 9,400.00p 9,400.00p 1034295
27/06/2024 9,520.00p 9,594.00p 9,476.00p 9,490.00p 1159215
26/06/2024 9,656.00p 9,658.00p 9,484.00p 9,520.00p 1016967
25/06/2024 9,608.00p 9,684.00p 9,542.00p 9,598.00p 1934672
24/06/2024 9,654.00p 9,712.00p 9,546.00p 9,626.00p 662926
21/06/2024 9,602.00p 9,684.00p 9,544.00p 9,654.00p 3790643
20/06/2024 9,552.00p 9,640.00p 9,478.00p 9,604.00p 978855
19/06/2024 9,458.00p 9,560.00p 9,458.00p 9,536.00p 536868
18/06/2024 9,466.00p 9,488.00p 9,372.00p 9,488.00p 783182
17/06/2024 9,482.00p 9,504.00p 9,386.00p 9,434.00p 1095379
14/06/2024 9,378.00p 9,474.00p 9,330.00p 9,434.00p 599618
13/06/2024 9,400.00p 9,434.00p 9,344.00p 9,362.00p 1155082
12/06/2024 9,400.00p 9,458.00p 9,284.00p 9,404.00p 967691
11/06/2024 9,394.00p 9,458.00p 9,288.00p 9,342.00p 799400
10/06/2024 9,396.00p 9,428.00p 9,338.00p 9,400.00p 946145
07/06/2024 9,454.00p 9,510.00p 9,368.00p 9,432.00p 2321053
06/06/2024 9,390.00p 9,454.00p 9,284.00p 9,426.00p 1230470
05/06/2024 9,296.00p 9,364.00p 9,274.00p 9,342.00p 1008454
04/06/2024 9,172.00p 9,306.00p 9,150.00p 9,282.00p 1020239
03/06/2024 9,240.00p 9,254.00p 9,132.00p 9,150.00p 3617275
31/05/2024 9,122.00p 9,206.00p 9,040.00p 9,162.00p 5545965
30/05/2024 9,032.00p 9,142.00p 8,974.00p 9,096.00p 706261
29/05/2024 9,158.00p 9,224.00p 9,028.00p 9,046.00p 1275617
28/05/2024 9,326.00p 9,384.00p 9,138.00p 9,168.00p 1156832
24/05/2024 9,294.00p 9,384.00p 9,228.00p 9,324.00p 462960
23/05/2024 9,306.00p 9,374.00p 9,234.00p 9,328.00p 1000745
22/05/2024 9,362.00p 9,382.00p 9,265.60p 9,290.00p 533404
21/05/2024 9,278.00p 9,448.99p 9,228.00p 9,346.00p 1045565
20/05/2024 9,334.00p 9,428.00p 9,308.00p 9,328.00p 1168222
17/05/2024 9,224.00p 9,346.00p 9,206.00p 9,336.00p 2568313
16/05/2024 9,116.00p 9,238.00p 9,062.00p 9,230.00p 1323452
15/05/2024 9,150.00p 9,240.00p 8,992.00p 9,118.00p 4323717
14/05/2024 9,096.00p 9,158.00p 9,022.00p 9,048.00p 1710521
13/05/2024 9,154.00p 9,200.00p 9,060.00p 9,094.00p 1140883
10/05/2024 9,192.00p 9,200.00p 9,074.00p 9,128.00p 927323
09/05/2024 9,164.00p 9,202.00p 9,110.00p 9,162.00p 566596
08/05/2024 9,316.00p 9,328.00p 9,180.00p 9,180.00p 809837
07/05/2024 9,208.00p 9,359.48p 9,204.00p 9,308.00p 1321138
03/05/2024 9,050.00p 9,182.00p 9,040.00p 9,162.00p 738432
02/05/2024 8,940.00p 9,098.96p 8,786.00p 9,056.00p 1064374
01/05/2024 8,818.00p 8,846.00p 8,748.00p 8,840.00p 690331
30/04/2024 8,720.00p 8,988.00p 8,690.00p 8,846.00p 831930
29/04/2024 8,950.00p 8,994.00p 8,778.00p 8,790.00p 841748
26/04/2024 8,958.00p 8,966.00p 8,836.00p 8,934.00p 721394
25/04/2024 8,676.00p 8,984.00p 8,648.31p 8,890.00p 1285986
24/04/2024 8,998.00p 9,017.00p 8,762.00p 8,808.00p 915211
23/04/2024 9,200.00p 9,240.00p 8,992.00p 8,998.00p 2091909
22/04/2024 9,084.00p 9,138.00p 9,050.00p 9,100.00p 527619
19/04/2024 9,000.00p 9,010.00p 8,930.00p 8,984.00p 2509154
18/04/2024 9,100.00p 9,100.00p 9,000.00p 9,036.00p 882127
17/04/2024 9,114.00p 9,192.00p 9,105.00p 9,130.00p 351116
16/04/2024 9,222.00p 9,226.00p 9,108.00p 9,152.00p 680321
15/04/2024 9,300.00p 9,336.00p 9,226.00p 9,270.00p 567372
12/04/2024 9,328.00p 9,366.00p 9,280.00p 9,314.00p 561097
11/04/2024 9,280.00p 9,336.00p 9,240.00p 9,306.00p 552379
10/04/2024 9,160.00p 9,280.00p 9,160.00p 9,270.00p 936862
09/04/2024 9,238.00p 9,254.00p 9,166.00p 9,190.00p 873440
08/04/2024 9,362.00p 9,372.00p 9,166.00p 9,236.00p 601477
05/04/2024 9,340.00p 9,412.00p 9,288.00p 9,378.00p 1627055
04/04/2024 9,374.00p 9,442.00p 9,314.00p 9,414.00p 697866
03/04/2024 9,398.00p 9,414.00p 9,300.00p 9,360.00p 766126
02/04/2024 9,486.00p 9,530.00p 9,368.00p 9,424.00p 1011174
28/03/2024 9,588.00p 9,600.00p 9,464.00p 9,490.00p 930011
27/03/2024 9,676.00p 9,696.00p 9,590.00p 9,592.00p 983310
26/03/2024 9,588.00p 9,674.00p 9,532.00p 9,674.00p 1000528
25/03/2024 9,642.00p 9,678.00p 9,562.00p 9,578.00p 3205633
22/03/2024 9,580.00p 9,658.00p 9,550.00p 9,652.00p 763800
21/03/2024 9,456.00p 9,574.00p 9,414.00p 9,560.00p 655221
20/03/2024 9,422.00p 9,422.00p 9,390.00p 9,440.00p 929924
19/03/2024 9,422.00p 9,426.00p 9,348.00p 9,390.00p 1136522
18/03/2024 9,434.00p 9,504.00p 9,354.00p 9,400.00p 961730
15/03/2024 9,376.00p 9,450.00p 9,334.00p 9,450.00p 2705511
14/03/2024 9,418.00p 9,418.00p 9,356.00p 9,400.00p 859294
13/03/2024 9,384.00p 9,472.00p 9,370.00p 9,396.00p 2767333
12/03/2024 9,348.00p 9,400.00p 9,318.00p 9,368.00p 1390247
11/03/2024 9,242.00p 9,318.00p 9,220.00p 9,318.00p 1166784
08/03/2024 9,338.00p 9,338.00p 9,218.00p 9,264.00p 1734272
07/03/2024 9,246.00p 9,350.00p 9,212.00p 9,300.00p 5338253
06/03/2024 9,140.00p 9,318.00p 9,043.67p 9,252.00p 1920759
05/03/2024 9,046.00p 9,062.00p 8,980.00p 9,042.00p 380396
04/03/2024 9,004.00p 9,088.00p 8,976.00p 9,070.00p 722153
01/03/2024 8,876.00p 9,016.00p 8,868.00p 9,016.00p 779512
29/02/2024 8,788.00p 8,926.00p 8,660.00p 8,876.00p 1416574
28/02/2024 8,922.00p 8,980.00p 8,878.00p 8,912.00p 659726
27/02/2024 8,916.00p 8,982.00p 8,884.00p 8,934.00p 656394
26/02/2024 8,914.00p 8,934.00p 8,880.00p 8,900.00p 895141
23/02/2024 8,886.00p 8,954.00p 8,860.48p 8,922.00p 931633
22/02/2024 8,828.00p 8,858.00p 8,802.00p 8,844.00p 814554
21/02/2024 8,826.00p 8,826.00p 8,760.00p 8,780.00p 643585
20/02/2024 8,862.00p 8,904.00p 8,796.00p 8,844.00p 457207
19/02/2024 8,882.00p 8,926.00p 8,812.00p 8,864.00p 231034
16/02/2024 8,850.00p 8,900.00p 8,788.00p 8,888.00p 903083
15/02/2024 8,894.00p 8,928.20p 8,880.40p 8,904.00p 401024
14/02/2024 8,844.00p 8,920.00p 8,804.00p 8,862.00p 1062345
13/02/2024 8,822.00p 8,884.00p 8,758.00p 8,824.00p 681260
12/02/2024 8,840.00p 8,908.00p 8,835.36p 8,884.00p 1665809
09/02/2024 8,782.00p 8,860.00p 8,776.00p 8,836.00p 2626340
08/02/2024 8,794.00p 8,822.00p 8,696.00p 8,792.00p 1110457
07/02/2024 8,832.00p 8,867.48p 8,808.00p 8,862.00p 950900
06/02/2024 8,806.00p 8,852.00p 8,748.00p 8,822.00p 4154502
05/02/2024 8,846.00p 8,920.00p 8,816.00p 8,826.00p 1468588
02/02/2024 8,964.00p 8,964.00p 8,850.00p 8,876.00p 2024570
01/02/2024 8,918.00p 8,996.00p 8,894.00p 8,914.00p 1502129
31/01/2024 9,004.00p 9,022.00p 8,934.00p 8,942.00p 834782
30/01/2024 8,862.00p 9,036.00p 8,848.00p 9,002.00p 599516
29/01/2024 9,058.00p 9,059.30p 8,876.00p 8,914.00p 589017
26/01/2024 9,056.00p 9,114.00p 9,012.00p 9,070.00p 1819813
25/01/2024 9,066.00p 9,132.00p 9,000.00p 9,086.00p 538140
24/01/2024 9,150.00p 9,186.00p 9,034.00p 9,070.00p 541812
23/01/2024 9,230.00p 9,230.00p 9,060.00p 9,136.00p 1674718
22/01/2024 9,154.00p 9,244.00p 9,140.00p 9,206.00p 716283
19/01/2024 9,208.00p 9,250.00p 9,138.00p 9,140.00p 922453
18/01/2024 9,126.00p 9,182.00p 9,090.00p 9,164.00p 470901
17/01/2024 9,166.00p 9,170.00p 9,082.59p 9,152.00p 1635413
16/01/2024 9,188.00p 9,224.00p 9,144.00p 9,224.00p 494068
15/01/2024 9,218.00p 9,234.00p 9,185.17p 9,210.00p 361885
12/01/2024 9,144.00p 9,184.00p 9,118.00p 9,184.00p 393720
11/01/2024 9,112.00p 9,158.00p 9,103.80p 9,140.00p 1274413
10/01/2024 9,032.00p 9,092.00p 9,002.00p 9,092.00p 319401
09/01/2024 9,024.00p 9,040.00p 8,940.00p 9,020.00p 434183
08/01/2024 8,968.00p 9,014.00p 8,940.00p 9,008.00p 599378
05/01/2024 8,986.00p 9,014.00p 8,950.00p 8,980.00p 790163
04/01/2024 9,034.00p 9,036.00p 8,930.00p 9,010.00p 1979476
03/01/2024 9,132.00p 9,170.00p 9,008.00p 9,024.00p 529682
02/01/2024 9,298.00p 9,348.00p 9,042.00p 9,140.00p 460690
29/12/2023 9,270.00p 9,320.00p 9,270.00p 9,274.00p 228404
28/12/2023 9,330.00p 9,348.00p 9,288.00p 9,294.00p 180055
27/12/2023 9,326.00p 9,400.00p 9,228.00p 9,308.00p 252602
22/12/2023 9,200.00p 9,304.00p 9,200.00p 9,284.00p 129666
21/12/2023 9,280.00p 9,328.00p 9,252.00p 9,256.00p 335149
20/12/2023 9,240.00p 9,294.00p 9,188.00p 9,282.00p 632859

*Close Price adjusted for both dividends and splits