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
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
28/02/2006 788.50p 802.78p 760.87p 787.58p 2204131
27/02/2006 767.31p 801.40p 753.96p 787.58p 2919952
24/02/2006 750.73p 780.67p 748.89p 767.31p 1732130
23/02/2006 741.52p 776.99p 737.84p 769.16p 3723112
22/02/2006 754.42p 754.88p 740.60p 745.21p 4169427
21/02/2006 759.95p 764.09p 751.19p 754.42p 5707418
20/02/2006 764.55p 781.59p 759.95p 764.09p 3348084
17/02/2006 727.71p 762.71p 724.02p 759.02p 8352557
16/02/2006 700.07p 706.06p 699.61p 701.45p 1026182
15/02/2006 709.28p 709.28p 684.87p 700.99p 951979
14/02/2006 712.51p 712.97p 696.85p 709.28p 2156606
13/02/2006 709.28p 712.51p 700.53p 711.59p 952043
10/02/2006 713.89p 713.89p 705.60p 709.28p 881176
09/02/2006 700.07p 712.97p 698.69p 712.97p 3659569
08/02/2006 709.28p 710.20p 693.62p 699.61p 1194031
07/02/2006 718.03p 716.65p 696.85p 709.28p 1954082
06/02/2006 733.23p 733.23p 707.44p 716.65p 3059765
03/02/2006 702.83p 718.49p 695.93p 707.44p 4901812
02/02/2006 695.47p 715.73p 689.48p 702.83p 4431990
01/02/2006 689.48p 700.07p 671.52p 693.62p 4303318
31/01/2006 681.65p 689.94p 645.26p 670.13p 3130823
30/01/2006 662.30p 686.25p 648.49p 673.82p 4252363
27/01/2006 644.80p 654.93p 640.66p 651.25p 1738861
26/01/2006 640.20p 644.80p 622.23p 641.58p 2628293
25/01/2006 663.23p 663.23p 640.20p 642.96p 1491742
24/01/2006 663.23p 663.23p 654.01p 658.62p 2124098
23/01/2006 635.59p 654.93p 631.91p 654.93p 3241091
20/01/2006 624.54p 651.71p 619.47p 635.59p 5184491
19/01/2006 603.35p 623.62p 600.59p 623.16p 4336160
18/01/2006 616.25p 616.71p 597.36p 598.75p 2459598
17/01/2006 626.38p 625.46p 609.34p 614.87p 1266998
16/01/2006 615.79p 625.92p 611.18p 624.54p 1653688
13/01/2006 589.53p 619.01p 589.53p 615.79p 831800
12/01/2006 607.96p 617.17p 601.05p 613.48p 3199408
11/01/2006 575.72p 617.17p 564.66p 606.11p 9166246
10/01/2006 574.80p 576.18p 557.75p 566.50p 6341188
09/01/2006 575.72p 577.56p 571.11p 574.80p 1078420
06/01/2006 573.87p 573.87p 565.58p 572.03p 1379855
05/01/2006 578.48p 578.48p 565.12p 566.04p 1367096
04/01/2006 578.48p 574.33p 570.19p 573.41p 969969
03/01/2006 567.43p 578.94p 555.45p 570.19p 1181023
30/12/2005 571.11p 571.11p 566.04p 571.11p 344529
29/12/2005 575.26p 575.72p 569.27p 571.11p 794708
28/12/2005 578.02p 580.32p 551.31p 575.26p 1156609
23/12/2005 563.74p 573.87p 563.74p 571.11p 228706
22/12/2005 566.50p 571.11p 566.50p 570.65p 814433
21/12/2005 569.27p 571.11p 558.21p 567.43p 759943
20/12/2005 573.87p 573.87p 568.35p 569.73p 962234
19/12/2005 575.72p 575.72p 569.27p 572.03p 1059330
16/12/2005 571.11p 571.11p 567.89p 568.81p 2011110
15/12/2005 565.12p 572.95p 565.12p 571.11p 1612726
14/12/2005 575.72p 575.26p 562.36p 572.95p 2776410
13/12/2005 567.43p 576.64p 566.50p 566.97p 663902
12/12/2005 589.53p 589.53p 561.90p 567.43p 3200223
09/12/2005 557.29p 572.95p 557.29p 570.19p 3679075
08/12/2005 561.90p 567.43p 558.68p 563.74p 924809
07/12/2005 561.90p 571.11p 554.07p 568.81p 2637092
06/12/2005 557.29p 565.12p 554.53p 560.06p 2125063
05/12/2005 552.69p 557.29p 551.31p 557.29p 1687049
02/12/2005 552.69p 552.69p 550.85p 552.69p 497624
01/12/2005 551.77p 552.69p 549.00p 552.69p 1169383
30/11/2005 551.77p 554.99p 546.24p 552.23p 1844600
29/11/2005 552.69p 559.60p 541.63p 554.53p 1860207
28/11/2005 545.78p 552.69p 538.87p 539.79p 570545
25/11/2005 541.63p 545.78p 537.95p 545.78p 693377
24/11/2005 548.08p 549.00p 529.66p 538.87p 3481967
23/11/2005 556.37p 560.98p 543.48p 548.08p 4063052
22/11/2005 553.15p 561.90p 552.69p 556.37p 1441825
21/11/2005 554.53p 559.60p 551.77p 554.53p 1863097
18/11/2005 558.68p 558.68p 552.69p 553.15p 2596147
17/11/2005 557.29p 561.44p 552.69p 552.69p 3265506
16/11/2005 550.85p 556.83p 548.54p 554.53p 2645963
15/11/2005 553.15p 559.14p 544.40p 550.85p 1864747
14/11/2005 540.25p 559.14p 537.95p 554.53p 3187616
11/11/2005 530.58p 540.71p 531.50p 540.25p 1927093
10/11/2005 552.69p 552.69p 529.66p 530.58p 1968719
09/11/2005 535.19p 598.75p 530.12p 533.80p 2788944
08/11/2005 534.26p 535.19p 529.66p 534.26p 990598
07/11/2005 525.05p 539.79p 525.05p 531.50p 2263804
04/11/2005 525.97p 529.66p 520.45p 525.05p 4277789
03/11/2005 521.37p 532.42p 520.91p 525.51p 2689774
02/11/2005 525.05p 526.90p 514.00p 521.37p 2366585
01/11/2005 521.83p 526.90p 520.45p 525.05p 2202006
31/10/2005 516.30p 525.97p 514.92p 521.83p 2938971
28/10/2005 521.83p 525.05p 508.01p 511.70p 3250064
27/10/2005 517.22p 523.67p 514.46p 520.45p 2170174
26/10/2005 517.22p 517.68p 506.63p 517.22p 2700722
25/10/2005 517.68p 522.75p 514.92p 517.68p 2124911
24/10/2005 496.96p 520.91p 493.73p 517.68p 4041908
21/10/2005 490.05p 495.58p 490.05p 491.89p 795356
20/10/2005 500.64p 502.49p 490.97p 497.42p 1158026
19/10/2005 494.19p 502.02p 488.67p 490.97p 2328345
18/10/2005 495.12p 501.10p 492.81p 499.26p 3025540
17/10/2005 496.04p 496.96p 488.21p 495.12p 1715954
14/10/2005 495.58p 496.96p 482.68p 491.89p 4147827
13/10/2005 508.93p 508.93p 492.81p 497.42p 3213608
12/10/2005 505.71p 524.59p 503.87p 508.93p 3496695
11/10/2005 515.38p 515.84p 501.56p 505.71p 3651885
10/10/2005 522.75p 522.75p 512.16p 512.62p 1653761
07/10/2005 532.42p 531.50p 517.68p 518.61p 2598227
06/10/2005 526.44p 534.26p 522.75p 532.42p 7455630
05/10/2005 524.13p 526.90p 522.75p 525.05p 1064835
04/10/2005 529.66p 529.66p 525.05p 526.90p 901495
03/10/2005 525.05p 529.66p 522.75p 525.05p 1531906
30/09/2005 525.51p 529.20p 521.83p 525.05p 3966318
29/09/2005 523.21p 524.13p 519.53p 522.29p 3101300
28/09/2005 526.90p 529.66p 520.91p 523.21p 2040384
27/09/2005 525.05p 531.96p 526.90p 526.90p 686585
26/09/2005 534.26p 534.26p 523.67p 528.74p 2749512
23/09/2005 534.26p 543.48p 532.42p 533.80p 2830250
22/09/2005 533.80p 535.65p 528.74p 534.26p 1562844
21/09/2005 525.05p 534.73p 525.05p 533.80p 1552974
20/09/2005 532.88p 535.19p 525.97p 531.50p 1304910
19/09/2005 529.66p 534.26p 524.59p 532.88p 1104436
16/09/2005 534.26p 537.26p 530.58p 533.34p 2071427
15/09/2005 540.48p 540.71p 535.19p 536.57p 547908
14/09/2005 540.02p 540.71p 534.50p 539.79p 601972
13/09/2005 537.49p 540.25p 535.42p 537.95p 1599009
12/09/2005 538.87p 542.09p 536.34p 540.25p 490414
09/09/2005 540.48p 540.48p 535.42p 538.41p 283034
08/09/2005 529.66p 537.72p 529.66p 537.72p 364354
07/09/2005 538.64p 538.64p 527.36p 534.26p 468996
06/09/2005 531.96p 536.11p 530.58p 535.19p 2394695
05/09/2005 529.43p 532.19p 527.82p 530.58p 820006
02/09/2005 532.88p 534.50p 525.05p 527.82p 835649
01/09/2005 523.90p 534.26p 522.29p 531.04p 1956395
31/08/2005 525.05p 529.66p 521.83p 522.29p 833389
30/08/2005 527.82p 528.74p 525.05p 525.05p 457998
29/08/2005 526.90p 526.90p 526.90p 526.90p 0
26/08/2005 528.05p 528.51p 523.67p 526.90p 553113
25/08/2005 521.37p 528.05p 521.37p 525.05p 836665
24/08/2005 523.44p 524.59p 522.29p 522.29p 487027
23/08/2005 525.28p 525.74p 523.44p 523.44p 526421
22/08/2005 527.59p 527.82p 525.05p 525.05p 170056
19/08/2005 531.96p 531.96p 526.67p 527.82p 2403589
18/08/2005 523.67p 529.66p 523.67p 527.82p 3084058
17/08/2005 536.34p 534.26p 523.21p 527.36p 2618627
16/08/2005 534.26p 534.26p 524.59p 531.96p 3740412
15/08/2005 527.82p 536.11p 508.47p 532.42p 10678142
12/08/2005 497.88p 508.47p 497.42p 508.47p 2395982
11/08/2005 501.10p 504.79p 495.35p 500.18p 2048592
10/08/2005 502.95p 513.08p 497.65p 504.79p 1539661
09/08/2005 499.72p 501.56p 497.42p 500.41p 1205789
08/08/2005 507.09p 507.09p 496.50p 497.42p 1120960
05/08/2005 508.01p 514.92p 502.49p 503.87p 836769
04/08/2005 494.66p 522.75p 494.66p 507.32p 4712227
03/08/2005 491.20p 497.42p 491.20p 497.42p 2287540
02/08/2005 494.43p 496.96p 483.60p 494.43p 2600870
01/08/2005 497.65p 499.26p 496.27p 496.96p 1987555
29/07/2005 473.70p 498.34p 469.78p 497.65p 10913998
28/07/2005 471.63p 478.54p 468.86p 474.39p 2098933
27/07/2005 464.26p 469.78p 464.26p 468.86p 755472
26/07/2005 463.34p 465.41p 462.65p 465.18p 522794
25/07/2005 467.25p 467.25p 463.34p 463.34p 493977
22/07/2005 463.57p 466.10p 459.19p 464.95p 1007108
21/07/2005 462.42p 463.80p 458.27p 461.49p 1962205
20/07/2005 455.51p 461.72p 455.05p 458.27p 568747
19/07/2005 458.96p 464.26p 458.96p 461.72p 1020272
18/07/2005 461.03p 463.34p 458.27p 460.57p 2209433
15/07/2005 461.03p 465.87p 456.66p 458.27p 1622359
14/07/2005 465.41p 465.41p 457.58p 461.49p 1573495
13/07/2005 456.89p 463.80p 443.76p 460.80p 2291257
12/07/2005 451.82p 457.81p 451.82p 457.35p 2588454
11/07/2005 457.81p 457.81p 452.28p 454.13p 1235634
08/07/2005 449.98p 459.65p 447.91p 455.05p 4420450
07/07/2005 453.66p 458.04p 427.18p 448.60p 6712130
06/07/2005 445.37p 454.13p 441.46p 450.90p 7031479
05/07/2005 451.36p 451.36p 443.99p 445.37p 1619959
04/07/2005 451.36p 453.66p 448.60p 450.44p 2261759
01/07/2005 452.28p 454.13p 449.06p 453.66p 4987329
30/06/2005 444.91p 452.74p 444.91p 452.74p 1376386
29/06/2005 445.83p 449.52p 443.30p 447.68p 1724314
28/06/2005 442.61p 446.07p 436.39p 443.07p 1785146
27/06/2005 444.45p 448.60p 441.69p 443.99p 1393120
24/06/2005 450.67p 451.82p 445.60p 448.60p 2795528
23/06/2005 452.74p 452.74p 450.67p 451.36p 1396269
22/06/2005 452.97p 453.20p 450.44p 452.28p 3183432
21/06/2005 451.59p 453.66p 451.59p 452.28p 766578
20/06/2005 453.66p 455.05p 449.06p 452.74p 2299350
17/06/2005 455.97p 456.89p 453.43p 455.05p 5064993
16/06/2005 455.97p 458.04p 455.05p 455.51p 1984940
15/06/2005 453.66p 456.89p 453.66p 456.20p 1733637
14/06/2005 451.36p 456.89p 451.36p 455.51p 5103654
13/06/2005 453.20p 454.13p 449.52p 453.20p 3283795
10/06/2005 447.45p 453.66p 446.76p 449.52p 1961669
09/06/2005 450.90p 451.36p 447.91p 448.60p 4211164
08/06/2005 446.76p 452.74p 447.45p 450.44p 698928
07/06/2005 451.36p 453.20p 450.21p 450.21p 1508606
06/06/2005 449.06p 455.05p 446.76p 451.36p 1601407
03/06/2005 439.85p 449.06p 439.85p 446.76p 1277759
02/06/2005 442.15p 444.68p 440.31p 442.15p 574030
01/06/2005 439.85p 442.15p 438.47p 442.15p 2220374
31/05/2005 430.87p 442.15p 430.87p 442.15p 2423758
27/05/2005 444.68p 444.68p 438.47p 439.39p 2455331
26/05/2005 443.99p 448.37p 442.15p 444.45p 1354290
25/05/2005 437.08p 446.53p 437.08p 442.61p 2619721
24/05/2005 438.47p 442.15p 438.47p 441.46p 1413864

*Close Price adjusted for both dividends and splits