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
18/05/2005 427.87p 427.87p 422.12p 426.03p 821366
17/05/2005 421.65p 427.41p 421.65p 423.73p 659947
16/05/2005 424.42p 426.03p 420.04p 422.12p 212551
13/05/2005 420.04p 426.49p 420.04p 423.04p 716962
12/05/2005 426.03p 431.10p 423.96p 424.19p 1381833
11/05/2005 423.73p 427.41p 419.12p 425.57p 3104764
10/05/2005 425.57p 426.03p 415.67p 423.73p 1630974
09/05/2005 425.80p 426.49p 419.12p 425.34p 1147039
06/05/2005 427.64p 427.64p 424.65p 424.88p 1161935
05/05/2005 427.64p 427.64p 420.27p 425.34p 429665
04/05/2005 428.10p 428.33p 423.27p 425.57p 994501
03/05/2005 427.41p 428.10p 420.27p 426.49p 1211789
29/04/2005 422.81p 428.33p 420.04p 425.11p 1196987
28/04/2005 429.48p 429.48p 414.98p 425.34p 1050738
27/04/2005 428.33p 429.94p 420.96p 423.96p 1380042
26/04/2005 429.02p 429.02p 424.42p 426.03p 949531
25/04/2005 429.25p 429.25p 425.11p 428.79p 860645
22/04/2005 423.73p 430.41p 423.50p 428.33p 1486156
21/04/2005 423.50p 427.41p 422.12p 423.73p 1927238
20/04/2005 415.90p 427.41p 413.82p 427.41p 1934211
19/04/2005 417.51p 420.04p 411.06p 413.82p 2256217
18/04/2005 417.74p 418.43p 409.91p 414.75p 2967992
15/04/2005 429.94p 429.94p 415.90p 421.88p 1881657
14/04/2005 430.64p 430.64p 421.42p 424.88p 971911
13/04/2005 422.81p 430.64p 422.81p 430.18p 1403608
12/04/2005 421.88p 425.11p 421.88p 422.81p 593472
11/04/2005 424.65p 425.11p 422.35p 423.73p 977899
08/04/2005 424.65p 425.57p 418.89p 424.65p 3052970
07/04/2005 422.35p 432.94p 422.35p 425.57p 1809325
06/04/2005 419.81p 426.49p 419.58p 424.65p 1241599
05/04/2005 419.12p 421.42p 419.12p 419.58p 1179197
04/04/2005 425.57p 425.57p 418.20p 419.12p 3358982
01/04/2005 417.97p 427.41p 417.97p 425.57p 4252672
31/03/2005 417.05p 418.20p 416.82p 417.97p 1533104
30/03/2005 409.91p 418.43p 409.91p 417.05p 3266895
29/03/2005 424.65p 436.62p 411.52p 416.59p 16298197
24/03/2005 423.04p 439.62p 421.42p 436.62p 4935368
23/03/2005 425.80p 429.71p 422.12p 423.04p 4885924
22/03/2005 432.94p 432.94p 418.66p 431.10p 3960244
21/03/2005 436.39p 438.47p 431.56p 432.02p 1398271
18/03/2005 437.54p 438.93p 432.25p 432.25p 2628169
17/03/2005 442.15p 442.15p 429.48p 432.94p 1437310
16/03/2005 441.23p 441.23p 433.86p 437.31p 3156589
15/03/2005 442.38p 442.84p 435.01p 440.31p 5682296
14/03/2005 449.75p 454.13p 438.70p 439.39p 5241676
11/03/2005 449.52p 455.97p 446.30p 454.13p 3642779
10/03/2005 454.82p 454.82p 444.22p 446.30p 2356921
09/03/2005 442.15p 451.36p 442.15p 448.14p 7441502
08/03/2005 458.73p 460.57p 437.54p 446.30p 17961144
07/03/2005 451.36p 496.50p 442.15p 457.81p 33974056
04/03/2005 502.02p 502.02p 493.96p 496.50p 4797065
03/03/2005 491.66p 501.10p 488.21p 498.34p 7614307
02/03/2005 490.97p 492.81p 488.21p 488.21p 8600487
01/03/2005 493.96p 499.95p 487.29p 490.97p 5549577
28/02/2005 492.81p 502.72p 488.21p 496.50p 6571310
25/02/2005 511.24p 511.24p 492.35p 492.81p 42488112
24/02/2005 519.99p 519.99p 511.24p 511.24p 1695761
23/02/2005 521.60p 521.60p 509.39p 514.92p 939492
22/02/2005 520.22p 525.51p 513.31p 514.00p 2532432
21/02/2005 526.90p 526.90p 511.24p 517.68p 2944864
18/02/2005 526.90p 529.66p 524.36p 526.67p 1688088
17/02/2005 532.42p 532.42p 523.67p 524.36p 2680604
16/02/2005 527.82p 531.50p 522.29p 526.44p 2052586
15/02/2005 525.05p 529.66p 522.29p 527.82p 2977936
14/02/2005 518.14p 526.90p 518.14p 523.21p 2606246
11/02/2005 529.66p 531.50p 525.05p 525.28p 6512172
10/02/2005 528.74p 531.50p 526.90p 530.58p 8840560
09/02/2005 525.05p 531.50p 520.45p 526.90p 12412235
08/02/2005 522.29p 523.67p 519.76p 520.45p 3920734
07/02/2005 524.36p 524.36p 511.24p 521.37p 8384230
04/02/2005 522.98p 525.28p 516.53p 520.45p 4839810
03/02/2005 528.51p 528.51p 523.21p 525.28p 1362440
02/02/2005 526.90p 529.66p 524.13p 524.59p 4328360
01/02/2005 527.36p 529.20p 524.13p 527.36p 4440444
31/01/2005 529.66p 532.42p 522.29p 527.36p 4855768
28/01/2005 534.26p 534.26p 530.58p 531.50p 1748690
27/01/2005 529.66p 536.34p 528.74p 533.34p 3453418
26/01/2005 535.19p 535.19p 527.36p 529.20p 2976699
25/01/2005 529.43p 535.88p 529.43p 535.19p 3360910
24/01/2005 538.87p 534.26p 528.74p 530.12p 2465404
21/01/2005 537.95p 537.95p 529.43p 534.26p 4682665
20/01/2005 529.66p 534.26p 527.82p 529.43p 4226619
19/01/2005 529.66p 534.26p 527.13p 528.74p 4497945
18/01/2005 530.81p 533.11p 528.74p 528.74p 7415929
17/01/2005 529.66p 538.87p 525.28p 534.26p 14160994
14/01/2005 543.48p 545.32p 538.87p 538.87p 5287374
13/01/2005 539.33p 543.48p 539.33p 542.56p 1712672
12/01/2005 543.48p 545.32p 540.71p 541.63p 2567463
11/01/2005 541.63p 543.48p 538.64p 543.48p 486516
10/01/2005 537.72p 543.48p 537.26p 538.64p 1762307
07/01/2005 537.72p 538.87p 532.42p 537.95p 7588708
06/01/2005 543.48p 543.48p 536.11p 537.03p 2205992
05/01/2005 541.63p 541.63p 537.72p 538.87p 2877610
04/01/2005 540.71p 542.56p 536.11p 541.63p 3165704
31/12/2004 533.34p 537.03p 530.12p 536.11p 129737
30/12/2004 537.03p 537.95p 532.42p 536.11p 1456490
29/12/2004 538.87p 543.25p 531.96p 537.95p 389795
24/12/2004 532.42p 532.42p 531.96p 532.42p 199190
23/12/2004 531.96p 536.11p 529.66p 531.96p 4569039
22/12/2004 529.66p 534.26p 528.28p 529.66p 8816397
21/12/2004 533.34p 534.03p 520.91p 529.66p 11225943
20/12/2004 515.84p 552.69p 512.16p 534.03p 8235490
17/12/2004 514.00p 515.61p 511.24p 512.16p 4772201
16/12/2004 507.55p 520.45p 506.63p 511.47p 6783873
15/12/2004 502.95p 511.01p 500.18p 507.55p 10545722
14/12/2004 499.26p 502.95p 492.81p 501.10p 13860466
13/12/2004 472.55p 497.42p 396.09p 497.42p 54224600
10/12/2004 382.05p 398.86p 378.59p 396.09p 4491164
09/12/2004 381.35p 384.35p 377.67p 378.59p 1611676
08/12/2004 380.66p 382.74p 379.05p 381.82p 1075110
07/12/2004 381.35p 383.66p 373.29p 381.58p 1230856
06/12/2004 385.27p 388.95p 381.35p 382.05p 970520
03/12/2004 382.97p 391.49p 382.97p 388.72p 1775438
02/12/2004 373.99p 383.43p 372.14p 383.43p 3457208
01/12/2004 377.67p 377.67p 372.83p 373.06p 2039478
30/11/2004 374.22p 381.12p 374.22p 376.52p 4041744
29/11/2004 379.97p 382.05p 374.91p 376.75p 2216670
26/11/2004 374.68p 380.89p 372.60p 380.89p 2148331
25/11/2004 363.85p 378.13p 359.48p 373.06p 3407813
24/11/2004 355.33p 363.16p 353.95p 362.01p 1390401
23/11/2004 356.48p 357.87p 348.19p 354.64p 1015538
22/11/2004 350.50p 355.10p 349.81p 354.41p 929564
19/11/2004 348.19p 356.25p 348.19p 352.11p 877902
18/11/2004 352.34p 358.56p 350.04p 350.04p 3801505
17/11/2004 362.70p 363.16p 352.57p 355.56p 2112173
16/11/2004 362.93p 363.85p 359.25p 361.09p 711109
15/11/2004 361.32p 366.62p 361.32p 364.77p 1129637
12/11/2004 358.10p 366.16p 353.26p 364.77p 1034378
11/11/2004 359.25p 362.47p 352.57p 356.48p 3186742
10/11/2004 349.81p 368.46p 348.65p 356.48p 5032595
09/11/2004 345.89p 350.96p 344.51p 348.65p 1732089
08/11/2004 342.44p 347.04p 342.44p 345.43p 684694
05/11/2004 342.44p 347.50p 340.82p 345.43p 590274
04/11/2004 346.81p 346.81p 336.91p 340.82p 544489
03/11/2004 340.59p 342.21p 336.45p 341.75p 891981
02/11/2004 342.67p 342.67p 338.06p 339.90p 1780152
01/11/2004 339.21p 340.13p 331.84p 339.67p 995636
29/10/2004 331.61p 342.67p 326.09p 336.22p 2417650
28/10/2004 327.01p 327.01p 324.24p 326.09p 1349315
27/10/2004 321.94p 326.09p 318.72p 324.24p 1665078
26/10/2004 317.80p 322.63p 317.80p 318.72p 1398460
25/10/2004 317.80p 320.56p 316.87p 317.80p 507530
22/10/2004 319.64p 322.40p 317.80p 320.56p 600200
21/10/2004 318.49p 321.71p 317.80p 319.18p 416935
20/10/2004 319.64p 321.48p 314.80p 320.33p 1017575
19/10/2004 322.40p 322.40p 319.64p 319.64p 1162510
18/10/2004 322.40p 324.24p 319.41p 321.48p 939326
15/10/2004 322.40p 324.01p 318.03p 322.17p 1305718
14/10/2004 323.55p 330.00p 323.32p 324.01p 255775
13/10/2004 339.90p 332.30p 323.55p 325.16p 290612
12/10/2004 324.47p 327.70p 323.32p 327.47p 3644624
11/10/2004 325.16p 326.55p 324.93p 326.55p 779955
08/10/2004 321.25p 327.01p 321.25p 324.93p 2388386
07/10/2004 322.40p 328.85p 320.56p 321.25p 289520
06/10/2004 322.63p 323.78p 318.95p 321.48p 698508
05/10/2004 322.40p 324.24p 321.02p 323.78p 499199
04/10/2004 329.77p 329.77p 321.25p 323.78p 1031075
01/10/2004 317.80p 322.63p 317.80p 321.25p 559148
30/09/2004 325.16p 325.16p 313.19p 317.80p 1334241
29/09/2004 324.24p 325.16p 318.72p 322.40p 831485
28/09/2004 322.40p 322.40p 317.80p 320.79p 1061150
27/09/2004 315.49p 322.17p 315.49p 318.26p 744215
24/09/2004 316.87p 324.70p 313.42p 318.72p 977657
23/09/2004 338.98p 338.98p 315.95p 317.80p 1937911
22/09/2004 327.24p 329.54p 325.39p 328.85p 726288
21/09/2004 327.93p 331.61p 327.01p 329.08p 686705
20/09/2004 329.77p 338.06p 327.93p 329.08p 748097
17/09/2004 331.61p 334.61p 330.69p 331.61p 207831
16/09/2004 333.45p 335.30p 330.05p 333.73p 1488532
15/09/2004 329.77p 333.92p 329.77p 330.23p 1487057
14/09/2004 333.45p 336.45p 331.61p 331.61p 2800498
13/09/2004 338.29p 338.29p 331.61p 333.45p 1456007
10/09/2004 334.38p 339.21p 332.53p 333.92p 1760942
09/09/2004 315.95p 336.22p 315.95p 333.69p 4938136
08/09/2004 334.61p 335.76p 331.61p 332.53p 2131603
07/09/2004 334.61p 335.76p 331.61p 332.53p 2361782
06/09/2004 336.22p 336.45p 333.69p 335.76p 1645670
03/09/2004 332.53p 338.98p 332.53p 336.22p 787290
02/09/2004 331.61p 334.38p 329.31p 333.45p 439727
01/09/2004 329.08p 334.38p 327.01p 329.31p 453917
31/08/2004 331.38p 331.38p 319.87p 328.85p 386803
27/08/2004 332.07p 333.92p 328.16p 329.77p 369103
26/08/2004 328.62p 331.61p 326.78p 328.16p 424458
25/08/2004 327.01p 340.13p 324.93p 328.85p 835297
24/08/2004 328.39p 328.39p 322.40p 325.39p 576691
23/08/2004 325.16p 328.39p 321.71p 328.39p 385665
20/08/2004 326.55p 326.55p 321.94p 322.40p 682986
19/08/2004 318.95p 325.16p 318.95p 324.24p 1731421
18/08/2004 316.41p 317.80p 315.95p 317.33p 554916
17/08/2004 316.18p 317.80p 313.19p 315.95p 610514
16/08/2004 315.26p 322.40p 310.66p 316.64p 1655982
13/08/2004 340.82p 340.82p 310.66p 310.66p 1531874
12/08/2004 317.57p 317.57p 313.19p 314.11p 974140
11/08/2004 317.80p 319.18p 312.27p 313.65p 2343226
10/08/2004 317.80p 324.24p 317.80p 319.64p 980448
09/08/2004 323.32p 323.78p 315.03p 320.56p 1213096
06/08/2004 324.47p 332.30p 318.95p 323.55p 2464311
05/08/2004 327.93p 334.38p 305.36p 326.55p 489911
04/08/2004 327.47p 336.22p 327.47p 327.70p 3664057
03/08/2004 332.53p 334.15p 328.16p 331.61p 992708

*Close Price adjusted for both dividends and splits