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
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
01/04/2008 1,105.38p 1,182.75p 1,105.38p 1,180.91p 1811788
31/03/2008 1,151.43p 1,161.57p 1,096.16p 1,112.74p 2827477
28/03/2008 1,159.72p 1,183.67p 1,144.98p 1,159.72p 794379
27/03/2008 1,153.28p 1,158.80p 1,126.56p 1,150.51p 1072040
26/03/2008 1,124.72p 1,161.57p 1,102.61p 1,158.80p 1731134
25/03/2008 1,071.29p 1,136.69p 1,071.29p 1,116.43p 1478136
20/03/2008 1,049.19p 1,077.74p 995.76p 1,037.21p 4116238
19/03/2008 1,123.80p 1,146.83p 1,052.87p 1,064.85p 1847289
18/03/2008 1,051.03p 1,115.51p 1,004.05p 1,107.22p 1927262
17/03/2008 1,094.32p 1,134.85p 1,036.29p 1,036.29p 2574634
14/03/2008 1,181.83p 1,194.73p 1,126.56p 1,134.85p 1602040
13/03/2008 1,191.04p 1,195.65p 1,144.98p 1,177.22p 1716584
12/03/2008 1,230.65p 1,280.39p 1,213.15p 1,219.60p 2096092
11/03/2008 1,209.46p 1,246.31p 1,170.78p 1,213.15p 2172997
10/03/2008 1,239.86p 1,257.36p 1,203.02p 1,210.39p 1177758
07/03/2008 1,189.20p 1,260.13p 1,171.70p 1,250.00p 2138612
06/03/2008 1,254.60p 1,261.05p 1,193.81p 1,199.33p 600382
05/03/2008 1,240.78p 1,265.65p 1,214.07p 1,241.71p 1600083
04/03/2008 1,217.76p 1,272.10p 1,215.91p 1,237.10p 2018656
03/03/2008 1,239.86p 1,280.39p 1,195.65p 1,213.15p 1652577
29/02/2008 1,273.02p 1,301.58p 1,234.34p 1,251.84p 1470807
28/02/2008 1,346.72p 1,346.72p 1,237.10p 1,274.87p 2382290
27/02/2008 1,401.06p 1,413.96p 1,306.19p 1,349.48p 1937760
26/02/2008 1,405.67p 1,419.49p 1,378.03p 1,390.93p 998608
25/02/2008 1,396.46p 1,413.04p 1,360.53p 1,400.14p 719880
22/02/2008 1,407.51p 1,410.27p 1,343.95p 1,376.19p 1411027
21/02/2008 1,447.12p 1,470.15p 1,399.22p 1,413.96p 1578729
20/02/2008 1,415.80p 1,436.07p 1,376.19p 1,434.22p 2931923
19/02/2008 1,525.42p 1,534.63p 1,430.54p 1,440.67p 2950153
18/02/2008 1,530.02p 1,551.21p 1,501.47p 1,539.24p 622010
15/02/2008 1,556.74p 1,577.00p 1,514.36p 1,517.13p 736692
14/02/2008 1,588.06p 1,605.56p 1,550.29p 1,561.34p 685434
13/02/2008 1,579.77p 1,605.56p 1,562.26p 1,577.92p 825312
12/02/2008 1,594.50p 1,601.87p 1,558.58p 1,595.43p 1054974
11/02/2008 1,584.37p 1,611.08p 1,544.76p 1,566.87p 1012037
08/02/2008 1,579.77p 1,641.48p 1,556.74p 1,590.82p 1498538
07/02/2008 1,603.72p 1,620.30p 1,537.39p 1,549.37p 1755185
06/02/2008 1,588.98p 1,630.43p 1,570.55p 1,610.16p 1549980
05/02/2008 1,593.58p 1,644.25p 1,565.95p 1,593.58p 1623250
04/02/2008 1,612.01p 1,640.56p 1,566.87p 1,594.50p 722926
01/02/2008 1,584.37p 1,611.08p 1,557.66p 1,604.64p 1684367
31/01/2008 1,574.24p 1,586.21p 1,504.23p 1,557.66p 1920581
30/01/2008 1,607.40p 1,624.90p 1,550.29p 1,565.95p 1326322
29/01/2008 1,638.72p 1,645.17p 1,586.21p 1,611.08p 893667
28/01/2008 1,566.87p 1,647.93p 1,563.19p 1,628.59p 1163830
25/01/2008 1,645.17p 1,658.06p 1,568.71p 1,594.50p 1737440
24/01/2008 1,515.29p 1,677.41p 1,515.29p 1,612.93p 3315126
23/01/2008 1,563.19p 1,565.95p 1,447.12p 1,453.57p 2352299
22/01/2008 1,382.64p 1,542.92p 1,331.06p 1,521.73p 2510108
21/01/2008 1,488.57p 1,519.89p 1,410.27p 1,454.49p 3511378
18/01/2008 1,464.62p 1,584.37p 1,461.86p 1,519.89p 3467486
17/01/2008 1,510.68p 1,523.58p 1,406.59p 1,461.86p 3078467
16/01/2008 1,555.82p 1,576.08p 1,424.09p 1,486.73p 4486557
15/01/2008 1,607.40p 1,607.40p 1,566.87p 1,576.08p 2031047
14/01/2008 1,667.27p 1,682.93p 1,612.01p 1,617.53p 1576941
11/01/2008 1,704.12p 1,752.02p 1,652.54p 1,674.64p 1444216
10/01/2008 1,714.25p 1,738.20p 1,684.78p 1,695.83p 1412424
09/01/2008 1,693.07p 1,731.75p 1,677.41p 1,704.12p 1452138
08/01/2008 1,685.70p 1,713.33p 1,649.77p 1,701.36p 1431355
07/01/2008 1,692.15p 1,716.10p 1,635.03p 1,669.12p 1135892
04/01/2008 1,826.63p 1,844.13p 1,670.04p 1,707.81p 1142630
03/01/2008 1,822.03p 1,834.00p 1,787.02p 1,822.95p 1006722
02/01/2008 1,842.29p 1,842.29p 1,800.84p 1,821.11p 389481
31/12/2007 1,797.16p 1,823.87p 1,797.16p 1,822.95p 181196
28/12/2007 1,786.10p 1,823.87p 1,786.10p 1,801.76p 428226
27/12/2007 1,832.16p 1,842.29p 1,778.73p 1,792.55p 636438
24/12/2007 1,768.60p 1,840.45p 1,740.97p 1,796.24p 88361
21/12/2007 1,776.89p 1,795.31p 1,750.18p 1,778.73p 1677666
20/12/2007 1,731.75p 1,771.36p 1,708.73p 1,760.31p 1524262
19/12/2007 1,710.57p 1,732.68p 1,710.57p 1,728.07p 794379
18/12/2007 1,681.09p 1,717.94p 1,664.51p 1,708.73p 746795
17/12/2007 1,661.75p 1,692.15p 1,652.54p 1,664.51p 598435
14/12/2007 1,690.30p 1,711.49p 1,663.59p 1,691.22p 529311
13/12/2007 1,730.83p 1,748.34p 1,665.43p 1,665.43p 1316056
12/12/2007 1,715.17p 1,749.26p 1,686.62p 1,748.34p 1848478
11/12/2007 1,721.62p 1,750.18p 1,709.65p 1,716.10p 1444931
10/12/2007 1,699.51p 1,717.94p 1,678.33p 1,705.04p 688532
07/12/2007 1,723.46p 1,731.75p 1,684.78p 1,697.67p 1029066
06/12/2007 1,658.06p 1,748.34p 1,646.09p 1,722.54p 2150056
05/12/2007 1,657.14p 1,660.83p 1,626.74p 1,660.83p 1625972
04/12/2007 1,658.06p 1,662.67p 1,635.96p 1,649.77p 2726756
03/12/2007 1,635.96p 1,658.06p 1,623.98p 1,658.06p 6966968
30/11/2007 1,644.25p 1,662.67p 1,630.43p 1,639.64p 3426450
29/11/2007 1,651.62p 1,667.27p 1,612.01p 1,630.43p 1450245
28/11/2007 1,624.90p 1,653.46p 1,622.14p 1,648.85p 1618017
27/11/2007 1,617.53p 1,655.30p 1,600.03p 1,602.79p 909830
26/11/2007 1,670.96p 1,694.91p 1,611.08p 1,627.67p 687056
23/11/2007 1,601.87p 1,667.27p 1,601.87p 1,647.93p 917846
22/11/2007 1,606.48p 1,630.43p 1,592.66p 1,601.87p 939031
21/11/2007 1,639.64p 1,737.28p 1,584.37p 1,601.87p 2881106
20/11/2007 1,683.86p 1,750.18p 1,678.33p 1,737.28p 2015960
19/11/2007 1,728.07p 1,740.97p 1,635.96p 1,667.27p 1289482
16/11/2007 1,725.31p 1,745.57p 1,712.41p 1,724.39p 1426342
15/11/2007 1,740.05p 1,740.05p 1,681.09p 1,733.60p 1138783
14/11/2007 1,688.46p 1,722.54p 1,685.70p 1,707.81p 832320
13/11/2007 1,616.61p 1,688.46p 1,602.79p 1,678.33p 1709137
12/11/2007 1,602.79p 1,632.27p 1,591.74p 1,623.98p 866051
09/11/2007 1,621.22p 1,657.14p 1,601.87p 1,618.45p 989808
08/11/2007 1,579.77p 1,625.82p 1,530.95p 1,616.61p 1207432
07/11/2007 1,578.84p 1,584.37p 1,548.45p 1,572.40p 773028
06/11/2007 1,552.13p 1,584.37p 1,544.76p 1,575.16p 1307570
05/11/2007 1,533.71p 1,557.66p 1,507.92p 1,529.10p 470429
02/11/2007 1,555.82p 1,559.50p 1,519.89p 1,537.39p 701814
01/11/2007 1,561.34p 1,576.08p 1,525.42p 1,546.60p 1758494
31/10/2007 1,523.58p 1,564.11p 1,508.84p 1,547.53p 1155649
30/10/2007 1,505.15p 1,520.81p 1,501.47p 1,510.68p 2003780
29/10/2007 1,519.89p 1,519.89p 1,494.10p 1,506.07p 808673
26/10/2007 1,518.97p 1,523.58p 1,484.89p 1,518.97p 421134
25/10/2007 1,473.83p 1,514.36p 1,473.83p 1,507.00p 1154648
24/10/2007 1,500.55p 1,524.50p 1,453.57p 1,465.54p 1686549
23/10/2007 1,508.84p 1,522.65p 1,489.49p 1,500.55p 1189126
22/10/2007 1,543.84p 1,543.84p 1,462.78p 1,486.73p 5389168
19/10/2007 1,583.45p 1,584.37p 1,547.53p 1,568.71p 3830690
18/10/2007 1,602.79p 1,602.79p 1,573.32p 1,581.61p 1304960
17/10/2007 1,567.79p 1,600.95p 1,555.82p 1,599.11p 10177371
16/10/2007 1,572.40p 1,572.40p 1,559.50p 1,565.95p 1171470
15/10/2007 1,567.79p 1,575.16p 1,564.11p 1,565.95p 1511853
12/10/2007 1,584.37p 1,584.37p 1,559.50p 1,567.79p 1797639
11/10/2007 1,573.32p 1,582.53p 1,552.13p 1,582.53p 2466163
10/10/2007 1,579.77p 1,580.69p 1,559.50p 1,577.00p 2340292
09/10/2007 1,565.03p 1,578.84p 1,560.42p 1,576.08p 1879407
08/10/2007 1,538.31p 1,588.98p 1,538.31p 1,576.08p 3568150
05/10/2007 1,565.95p 1,570.55p 1,537.39p 1,542.00p 1377104
04/10/2007 1,534.63p 1,588.06p 1,531.87p 1,577.00p 2363658
03/10/2007 1,512.52p 1,557.02p 1,512.52p 1,545.68p 1616337
02/10/2007 1,565.95p 1,579.77p 1,507.92p 1,519.89p 2119191
01/10/2007 1,516.21p 1,590.82p 1,495.02p 1,533.71p 4150717

*Close Price adjusted for both dividends and splits