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
12/12/2006 1,215.91p 1,219.60p 1,208.54p 1,215.91p 1469513
11/12/2006 1,214.07p 1,230.65p 1,209.46p 1,215.91p 3883932
08/12/2006 1,214.99p 1,214.99p 1,210.39p 1,211.31p 1710836
07/12/2006 1,198.41p 1,214.07p 1,197.49p 1,211.31p 1270708
06/12/2006 1,203.94p 1,210.39p 1,199.33p 1,207.62p 3557450
05/12/2006 1,204.86p 1,209.46p 1,195.65p 1,209.46p 1751894
04/12/2006 1,206.70p 1,213.15p 1,191.96p 1,197.49p 2808629
01/12/2006 1,199.33p 1,209.46p 1,199.33p 1,206.70p 1961248
30/11/2006 1,215.91p 1,211.31p 1,199.33p 1,203.02p 1488173
29/11/2006 1,213.15p 1,213.15p 1,199.33p 1,207.62p 3950140
28/11/2006 1,207.62p 1,210.39p 1,191.04p 1,207.62p 3554548
27/11/2006 1,216.83p 1,231.57p 1,206.70p 1,207.62p 1696637
24/11/2006 1,216.83p 1,221.44p 1,212.23p 1,216.83p 2309496
23/11/2006 1,220.52p 1,221.44p 1,210.39p 1,216.83p 3338566
22/11/2006 1,202.10p 1,224.20p 1,200.25p 1,210.39p 4710959
21/11/2006 1,188.28p 1,206.70p 1,186.44p 1,198.41p 5998203
20/11/2006 1,165.25p 1,195.65p 1,156.96p 1,189.20p 53825376
17/11/2006 1,137.62p 1,151.43p 1,113.67p 1,121.96p 10082814
16/11/2006 1,142.22p 1,142.22p 1,098.93p 1,133.01p 16097810
15/11/2006 1,185.52p 1,204.86p 1,089.72p 1,136.69p 25948762
14/11/2006 1,214.07p 1,214.07p 1,194.73p 1,204.86p 2658095
13/11/2006 1,188.28p 1,210.39p 1,188.28p 1,205.78p 4597492
10/11/2006 1,197.49p 1,203.02p 1,186.44p 1,191.96p 3621941
09/11/2006 1,183.67p 1,236.18p 1,179.07p 1,191.04p 11185058
08/11/2006 1,174.46p 1,181.83p 1,161.57p 1,179.07p 3762600
07/11/2006 1,162.49p 1,176.30p 1,162.49p 1,171.70p 1013150
06/11/2006 1,156.96p 1,186.44p 1,156.96p 1,168.01p 1284265
03/11/2006 1,152.35p 1,160.64p 1,150.51p 1,154.20p 3024920
02/11/2006 1,169.86p 1,179.07p 1,146.83p 1,151.43p 2833822
01/11/2006 1,165.25p 1,181.83p 1,160.64p 1,171.70p 531587
31/10/2006 1,155.12p 1,172.62p 1,155.12p 1,162.49p 286775
30/10/2006 1,163.41p 1,175.38p 1,151.43p 1,161.57p 855118
27/10/2006 1,181.83p 1,204.86p 1,140.38p 1,166.17p 2852809
26/10/2006 1,190.12p 1,191.04p 1,177.22p 1,181.83p 1585721
25/10/2006 1,182.75p 1,194.73p 1,179.07p 1,183.67p 5215884
24/10/2006 1,169.86p 1,193.81p 1,169.86p 1,182.75p 3727545
23/10/2006 1,156.04p 1,200.25p 1,147.75p 1,174.46p 6643098
20/10/2006 1,133.93p 1,161.57p 1,133.93p 1,159.72p 5743489
19/10/2006 1,131.17p 1,141.30p 1,125.64p 1,133.93p 5949714
18/10/2006 1,133.01p 1,138.54p 1,128.40p 1,130.25p 2734774
17/10/2006 1,139.46p 1,139.46p 1,130.25p 1,130.25p 1360015
16/10/2006 1,133.01p 1,146.83p 1,133.01p 1,136.69p 1302744
13/10/2006 1,142.22p 1,142.22p 1,128.40p 1,136.69p 2990502
12/10/2006 1,142.22p 1,142.22p 1,130.25p 1,136.69p 1776424
11/10/2006 1,145.91p 1,145.91p 1,139.46p 1,140.38p 2595237
10/10/2006 1,135.77p 1,148.67p 1,132.09p 1,142.22p 2769226
09/10/2006 1,133.01p 1,133.93p 1,123.80p 1,133.01p 808496
06/10/2006 1,130.25p 1,135.77p 1,122.88p 1,131.17p 543563
05/10/2006 1,109.06p 1,136.69p 1,086.03p 1,135.77p 2255705
04/10/2006 1,123.80p 1,136.69p 1,120.11p 1,126.56p 1575980
03/10/2006 1,128.40p 1,132.09p 1,110.90p 1,123.80p 1651750
02/10/2006 1,138.54p 1,140.38p 1,117.35p 1,132.09p 2198451
29/09/2006 1,136.69p 1,145.91p 1,121.03p 1,138.54p 3164207
28/09/2006 1,144.06p 1,151.43p 1,130.25p 1,132.09p 3485732
27/09/2006 1,144.98p 1,148.67p 1,134.85p 1,139.46p 1238928
26/09/2006 1,144.06p 1,144.98p 1,130.25p 1,142.22p 966974
25/09/2006 1,133.01p 1,150.51p 1,133.01p 1,142.22p 1164452
22/09/2006 1,139.46p 1,156.04p 1,123.80p 1,144.98p 2750226
21/09/2006 1,136.69p 1,152.35p 1,114.59p 1,142.22p 1586531
20/09/2006 1,128.40p 1,133.01p 1,121.03p 1,130.25p 796927
19/09/2006 1,133.01p 1,133.01p 1,121.96p 1,127.48p 837818
18/09/2006 1,133.01p 1,142.22p 1,121.03p 1,131.17p 587475
15/09/2006 1,128.40p 1,157.88p 1,118.27p 1,134.85p 2306030
14/09/2006 1,123.80p 1,133.01p 1,118.27p 1,128.40p 5070984
13/09/2006 1,105.38p 1,120.11p 1,105.38p 1,117.35p 3292561
12/09/2006 1,098.01p 1,111.82p 1,094.32p 1,107.22p 4534152
11/09/2006 1,077.74p 1,103.53p 1,076.82p 1,101.69p 1819287
08/09/2006 1,089.72p 1,091.56p 1,077.74p 1,085.11p 1936245
07/09/2006 1,086.03p 1,086.03p 1,080.50p 1,082.35p 3285848
06/09/2006 1,105.38p 1,105.38p 1,076.82p 1,088.79p 1743470
05/09/2006 1,102.61p 1,111.82p 1,083.27p 1,106.30p 2822378
04/09/2006 1,068.53p 1,105.38p 1,068.53p 1,105.38p 4671498
01/09/2006 1,068.53p 1,074.06p 1,061.16p 1,062.08p 672702
31/08/2006 1,084.19p 1,084.19p 1,058.40p 1,062.08p 904880
30/08/2006 1,079.58p 1,100.77p 1,072.21p 1,077.74p 972514
29/08/2006 1,063.00p 1,082.35p 1,063.00p 1,077.74p 819084
25/08/2006 1,059.32p 1,068.53p 1,059.32p 1,063.00p 421349
24/08/2006 1,061.16p 1,066.69p 1,059.32p 1,059.32p 628903
23/08/2006 1,074.06p 1,079.58p 1,060.24p 1,063.00p 1249341
22/08/2006 1,069.45p 1,089.72p 1,068.53p 1,074.06p 1761133
21/08/2006 1,054.71p 1,073.14p 1,053.79p 1,069.45p 1334914
18/08/2006 1,042.74p 1,062.08p 1,036.29p 1,055.63p 1817531
17/08/2006 1,040.90p 1,042.74p 1,035.37p 1,042.74p 2540256
16/08/2006 1,032.60p 1,044.58p 1,028.00p 1,040.90p 1884563
15/08/2006 1,013.26p 1,039.05p 1,013.26p 1,036.29p 2326312
14/08/2006 1,022.47p 1,030.76p 1,016.95p 1,025.24p 1215726
11/08/2006 996.68p 1,014.18p 993.92p 1,009.58p 1124570
10/08/2006 997.60p 1,007.73p 981.94p 996.68p 2567133
09/08/2006 1,008.66p 1,030.76p 983.78p 1,012.34p 1037234
08/08/2006 1,017.87p 1,044.58p 1,011.42p 1,011.42p 1163590
07/08/2006 1,022.47p 1,030.76p 1,013.26p 1,017.87p 826573
04/08/2006 1,039.97p 1,039.97p 1,027.08p 1,028.00p 579422
03/08/2006 1,036.29p 1,039.97p 1,022.47p 1,029.84p 675369
02/08/2006 1,034.45p 1,039.05p 1,027.08p 1,034.45p 1351739
01/08/2006 1,029.84p 1,040.90p 1,020.63p 1,034.45p 1696560
31/07/2006 1,031.68p 1,039.05p 1,015.10p 1,027.08p 795969
28/07/2006 1,031.68p 1,034.45p 1,016.95p 1,029.84p 1190264
27/07/2006 1,040.90p 1,040.90p 1,030.76p 1,033.53p 1788703
26/07/2006 1,034.45p 1,040.90p 1,028.92p 1,037.21p 894731
25/07/2006 1,040.90p 1,040.90p 1,028.00p 1,034.45p 1378786
24/07/2006 1,037.21p 1,040.90p 1,027.08p 1,039.05p 1412826
21/07/2006 1,033.53p 1,050.11p 1,028.00p 1,030.76p 2264799
20/07/2006 1,045.50p 1,050.11p 1,037.21p 1,040.90p 1558980
19/07/2006 1,031.68p 1,048.26p 1,031.68p 1,041.82p 1552884
18/07/2006 1,026.16p 1,051.03p 1,026.16p 1,031.68p 1682462
17/07/2006 1,035.37p 1,045.50p 1,017.87p 1,037.21p 3104630
14/07/2006 1,022.47p 1,040.90p 1,016.02p 1,030.76p 2259676
13/07/2006 1,046.42p 1,046.42p 1,033.53p 1,038.13p 1840570
12/07/2006 1,040.90p 1,050.11p 1,039.05p 1,045.50p 1542080
11/07/2006 1,054.71p 1,054.71p 1,038.13p 1,040.90p 1069235
10/07/2006 1,043.66p 1,068.53p 1,043.66p 1,052.87p 425684
07/07/2006 1,040.90p 1,053.79p 1,037.21p 1,050.11p 882912
06/07/2006 1,040.90p 1,048.26p 1,039.97p 1,044.58p 2790944
05/07/2006 1,045.50p 1,065.77p 1,042.74p 1,047.34p 2543058
04/07/2006 1,051.03p 1,057.48p 1,040.90p 1,054.71p 755806
03/07/2006 1,040.90p 1,067.61p 1,040.90p 1,057.48p 1202540
30/06/2006 1,045.50p 1,058.40p 1,045.50p 1,048.26p 2221220
29/06/2006 1,039.97p 1,052.87p 1,031.68p 1,045.50p 2052806
28/06/2006 1,025.24p 1,048.26p 1,025.24p 1,040.90p 3855618
27/06/2006 1,036.29p 1,039.05p 1,032.60p 1,036.29p 1721925
26/06/2006 1,027.08p 1,040.90p 1,023.39p 1,037.21p 872817
23/06/2006 1,022.47p 1,031.68p 1,020.63p 1,031.68p 2843569
22/06/2006 1,044.58p 1,044.58p 1,020.63p 1,031.68p 2482856
21/06/2006 995.76p 1,033.53p 995.76p 1,027.08p 4076784
20/06/2006 1,006.81p 1,037.21p 1,003.13p 1,034.45p 4491816
19/06/2006 994.84p 1,022.47p 994.84p 1,013.26p 2274753
16/06/2006 1,013.26p 1,021.55p 990.23p 1,005.89p 3578444
15/06/2006 957.07p 1,005.89p 957.07p 998.52p 6228632
14/06/2006 957.99p 978.26p 939.57p 958.91p 14036923
13/06/2006 981.94p 989.31p 921.15p 973.65p 10525538
12/06/2006 990.23p 1,023.39p 990.23p 1,010.50p 5841438
09/06/2006 994.84p 1,022.47p 994.84p 1,001.29p 3184757
08/06/2006 1,007.73p 1,020.63p 984.71p 991.15p 5047911
07/06/2006 1,040.90p 1,040.90p 1,019.71p 1,027.08p 5975582
06/06/2006 1,040.90p 1,051.03p 1,015.10p 1,031.68p 2565782
05/06/2006 1,059.32p 1,059.32p 1,038.13p 1,052.87p 868086
02/06/2006 1,035.37p 1,055.63p 997.60p 1,051.95p 1842698
01/06/2006 1,003.13p 1,036.29p 1,001.29p 1,033.53p 2181148
31/05/2006 1,013.26p 1,038.13p 999.44p 1,018.79p 6305486
30/05/2006 1,045.50p 1,045.50p 1,006.81p 1,029.84p 4329681
26/05/2006 1,008.66p 1,059.32p 1,004.97p 1,050.11p 5487051
25/05/2006 1,044.58p 1,053.79p 980.10p 993.92p 11276259
24/05/2006 1,073.14p 1,101.69p 1,034.45p 1,095.24p 9292872
23/05/2006 1,086.95p 1,114.59p 1,066.69p 1,081.43p 5246966
22/05/2006 1,145.91p 1,146.83p 1,083.27p 1,096.16p 5890654
19/05/2006 1,142.22p 1,159.72p 1,122.88p 1,146.83p 9684405
18/05/2006 1,142.22p 1,149.59p 1,137.62p 1,138.54p 4676666
17/05/2006 1,147.75p 1,165.25p 1,138.54p 1,144.06p 3174038
16/05/2006 1,156.04p 1,162.49p 1,146.83p 1,159.72p 2813570
15/05/2006 1,155.12p 1,167.09p 1,154.20p 1,163.41p 2044778
12/05/2006 1,164.33p 1,183.67p 1,160.64p 1,174.92p 2431734
11/05/2006 1,156.04p 1,179.99p 1,156.04p 1,174.46p 3340509
10/05/2006 1,133.01p 1,160.64p 1,133.01p 1,157.42p 30440294
09/05/2006 1,142.22p 1,151.43p 1,133.01p 1,146.37p 1821671
08/05/2006 1,158.80p 1,158.80p 1,129.33p 1,140.84p 4760854
05/05/2006 1,159.72p 1,162.95p 1,142.68p 1,161.10p 4684954
04/05/2006 1,146.83p 1,151.43p 1,143.60p 1,149.59p 3036944
03/05/2006 1,123.80p 1,174.46p 1,121.50p 1,145.91p 19118904
02/05/2006 1,133.01p 1,139.46p 1,115.97p 1,121.50p 5317712
28/04/2006 1,138.54p 1,162.03p 1,133.01p 1,139.46p 869228
27/04/2006 1,133.01p 1,143.60p 1,133.01p 1,140.38p 1698860
26/04/2006 1,119.19p 1,142.22p 1,119.19p 1,137.62p 1233227
25/04/2006 1,142.22p 1,142.22p 1,125.18p 1,133.01p 1891510
24/04/2006 1,156.04p 1,160.18p 1,097.55p 1,140.38p 2856511
21/04/2006 1,172.62p 1,174.92p 1,148.21p 1,156.96p 2972391
20/04/2006 1,151.43p 1,160.64p 1,145.91p 1,160.18p 4045273
19/04/2006 1,179.07p 1,179.07p 1,142.68p 1,152.35p 3619172
18/04/2006 1,142.22p 1,167.55p 1,139.00p 1,160.18p 6506598
13/04/2006 1,107.22p 1,140.38p 1,106.30p 1,134.85p 12234159
12/04/2006 1,086.95p 1,111.82p 956.61p 1,103.99p 24856050
11/04/2006 946.94p 990.23p 930.36p 956.61p 82049960
10/04/2006 954.77p 962.60p 943.25p 946.94p 1473234
07/04/2006 967.20p 976.41p 951.08p 954.77p 1342163
06/04/2006 962.60p 970.89p 954.31p 962.60p 1380999
05/04/2006 976.41p 985.63p 960.29p 971.35p 3556620
04/04/2006 999.44p 999.44p 968.12p 976.41p 4231748
03/04/2006 957.99p 985.63p 955.69p 967.20p 5239222
31/03/2006 948.78p 987.01p 945.56p 972.73p 3219052
30/03/2006 921.15p 967.20p 921.15p 961.22p 12996638
29/03/2006 1,027.54p 1,036.29p 1,017.41p 1,031.68p 3928849
28/03/2006 1,028.46p 1,048.26p 1,023.39p 1,027.08p 9427640
27/03/2006 1,033.53p 1,045.50p 1,033.53p 1,038.13p 3605403
24/03/2006 1,049.19p 1,052.87p 1,032.14p 1,050.11p 3684982
23/03/2006 1,037.21p 1,056.55p 1,037.21p 1,049.65p 2855606
22/03/2006 1,086.95p 1,086.95p 1,043.20p 1,048.26p 14015910
21/03/2006 1,100.77p 1,100.77p 1,059.78p 1,083.73p 3190920
20/03/2006 1,123.34p 1,123.34p 1,080.50p 1,095.24p 2112641
17/03/2006 1,086.95p 1,098.01p 1,074.06p 1,077.74p 4713236
16/03/2006 1,096.16p 1,105.84p 1,080.04p 1,082.35p 2629751
15/03/2006 1,104.45p 1,104.45p 1,065.31p 1,091.56p 2724702
14/03/2006 1,076.36p 1,110.44p 1,031.68p 1,096.16p 8892841
13/03/2006 1,008.66p 1,059.32p 972.73p 1,058.40p 27885174
10/03/2006 796.79p 826.73p 796.79p 810.61p 2730502
09/03/2006 787.12p 816.14p 774.22p 795.41p 1850275
08/03/2006 778.83p 803.24p 746.59p 778.83p 2804042
07/03/2006 794.95p 801.40p 772.84p 775.14p 1328786
06/03/2006 794.95p 802.32p 776.53p 795.41p 906881
03/03/2006 782.97p 810.61p 782.51p 791.73p 2786354
02/03/2006 788.50p 794.03p 769.62p 788.50p 2195398
01/03/2006 787.58p 792.65p 781.13p 787.58p 4156436

*Close Price adjusted for both dividends and splits