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
17/12/2002 279.11p 308.58p 275.42p 288.32p 1499811
16/12/2002 272.89p 306.28p 272.66p 279.11p 364115
13/12/2002 274.50p 280.49p 270.82p 271.74p 830553
12/12/2002 274.50p 277.03p 270.82p 274.96p 929719
11/12/2002 280.95p 283.25p 272.89p 275.42p 1655058
10/12/2002 279.11p 283.25p 274.04p 276.34p 1380196
09/12/2002 285.56p 295.23p 264.83p 283.71p 5484456
06/12/2002 290.16p 316.41p 276.57p 284.63p 376438
05/12/2002 290.16p 292.46p 285.56p 291.08p 232256
04/12/2002 300.98p 345.43p 289.93p 294.54p 2637387
03/12/2002 301.68p 303.98p 297.76p 298.91p 278684
02/12/2002 299.37p 308.35p 294.77p 302.14p 818551
29/11/2002 313.19p 313.19p 294.77p 294.77p 175810
28/11/2002 308.58p 322.40p 300.52p 309.51p 107743
27/11/2002 312.73p 320.10p 299.37p 305.13p 557427
26/11/2002 319.41p 322.17p 304.90p 306.97p 5862026
25/11/2002 331.61p 331.61p 313.88p 316.18p 125092
22/11/2002 324.70p 331.61p 321.48p 323.55p 119756
21/11/2002 336.22p 336.22p 321.48p 324.93p 951475
20/11/2002 327.01p 327.01p 320.10p 322.40p 327546
19/11/2002 323.55p 325.16p 318.95p 323.32p 371163
18/11/2002 324.01p 331.15p 313.19p 324.93p 208560
15/11/2002 321.71p 324.01p 313.88p 324.01p 397877
14/11/2002 317.80p 324.70p 313.19p 319.64p 525528
13/11/2002 313.19p 330.23p 313.19p 327.01p 475046
12/11/2002 322.40p 333.69p 315.49p 323.55p 759378
11/11/2002 317.80p 322.40p 312.73p 318.03p 384092
08/11/2002 321.25p 329.31p 319.18p 324.24p 591728
07/11/2002 321.48p 332.53p 317.80p 327.93p 1358426
06/11/2002 322.40p 322.40p 314.57p 318.72p 398907
05/11/2002 313.19p 319.64p 303.29p 314.11p 445926
04/11/2002 309.97p 316.41p 305.59p 315.03p 1253022
01/11/2002 303.98p 310.89p 300.75p 303.52p 1131991
31/10/2002 306.28p 312.04p 297.53p 305.36p 489783
30/10/2002 313.19p 315.72p 306.28p 315.49p 281366
29/10/2002 316.87p 318.72p 304.44p 308.58p 365827
28/10/2002 320.10p 323.55p 303.98p 322.40p 350069
25/10/2002 318.03p 322.86p 299.37p 315.95p 141592
24/10/2002 315.03p 328.62p 308.58p 322.17p 177743
23/10/2002 316.41p 322.40p 310.66p 322.40p 393682
22/10/2002 319.41p 319.41p 307.66p 315.03p 487591
21/10/2002 303.52p 317.33p 303.52p 315.03p 485977
18/10/2002 303.75p 315.95p 301.45p 308.12p 484103
17/10/2002 299.37p 314.11p 297.07p 306.74p 572914
16/10/2002 294.77p 315.95p 287.86p 298.45p 625914
15/10/2002 287.40p 308.12p 272.66p 289.01p 513321
14/10/2002 283.71p 303.52p 279.57p 285.56p 911310
11/10/2002 276.34p 289.70p 269.44p 286.02p 481950
10/10/2002 280.95p 286.94p 269.44p 274.96p 1546979
09/10/2002 292.69p 294.77p 283.48p 283.71p 177546
08/10/2002 292.00p 295.69p 291.08p 292.92p 339569
07/10/2002 301.21p 303.98p 284.17p 285.56p 464083
04/10/2002 308.58p 315.49p 289.70p 302.14p 172992
03/10/2002 314.57p 317.33p 304.21p 317.33p 275749
02/10/2002 313.42p 315.72p 306.74p 310.20p 733910
01/10/2002 312.50p 331.61p 299.83p 309.51p 299143
30/09/2002 310.43p 318.03p 302.60p 315.03p 126441
27/09/2002 308.12p 331.61p 303.98p 310.43p 535653
26/09/2002 316.64p 317.57p 302.60p 305.82p 269818
25/09/2002 299.37p 313.88p 296.15p 313.88p 184406
24/09/2002 304.21p 313.19p 298.22p 303.98p 521634
23/09/2002 314.80p 317.33p 303.06p 312.27p 328812
20/09/2002 316.64p 398.86p 311.35p 311.35p 854649
19/09/2002 320.79p 324.24p 313.42p 318.72p 653841
18/09/2002 330.46p 332.30p 320.79p 321.02p 509356
17/09/2002 322.40p 331.61p 321.48p 331.61p 468334
16/09/2002 320.79p 331.61p 317.80p 321.94p 227720
13/09/2002 322.40p 354.64p 315.26p 324.24p 212140
12/09/2002 327.01p 327.93p 321.25p 325.63p 447040
11/09/2002 327.01p 354.64p 325.63p 327.70p 1455301
10/09/2002 322.40p 329.31p 321.48p 326.55p 767301
09/09/2002 325.16p 327.01p 317.80p 317.80p 164656
06/09/2002 327.01p 327.01p 318.72p 322.40p 103967
05/09/2002 326.78p 327.01p 307.20p 322.40p 277462
04/09/2002 324.01p 327.01p 319.41p 320.56p 516883
03/09/2002 334.38p 334.38p 321.48p 325.63p 689273
02/09/2002 331.61p 336.22p 328.85p 334.38p 214626
30/08/2002 343.36p 347.27p 335.07p 336.22p 223223
29/08/2002 350.04p 372.14p 327.93p 340.82p 371900
28/08/2002 346.35p 361.55p 345.89p 346.35p 139803
27/08/2002 353.72p 362.70p 350.04p 359.94p 126502
23/08/2002 352.57p 359.25p 350.96p 354.64p 224886
22/08/2002 353.49p 386.88p 351.88p 354.41p 261247
21/08/2002 357.63p 362.01p 352.34p 353.72p 441154
20/08/2002 369.38p 371.22p 354.64p 359.25p 943184
19/08/2002 350.04p 394.02p 336.68p 368.46p 1099000
16/08/2002 359.25p 362.01p 339.90p 357.63p 708157
15/08/2002 359.25p 363.39p 352.57p 363.39p 686756
14/08/2002 352.11p 354.64p 335.07p 354.64p 992542
13/08/2002 350.04p 356.48p 349.11p 355.56p 369300
12/08/2002 347.96p 350.50p 334.38p 349.11p 320183
09/08/2002 336.45p 348.19p 333.92p 347.96p 867608
08/08/2002 338.29p 343.13p 325.16p 340.13p 1026145
07/08/2002 329.54p 343.59p 328.39p 340.82p 415605
06/08/2002 317.80p 348.42p 316.64p 329.54p 684333
05/08/2002 329.77p 344.74p 323.55p 324.70p 317656
02/08/2002 337.14p 340.82p 323.78p 327.93p 684326
01/08/2002 338.52p 341.51p 332.53p 337.14p 465305
31/07/2002 338.06p 345.20p 338.06p 339.44p 214621
30/07/2002 354.64p 359.02p 335.30p 348.19p 332718
29/07/2002 345.43p 350.04p 334.84p 350.04p 218353
26/07/2002 340.82p 350.04p 327.93p 336.22p 1481216
25/07/2002 321.94p 357.87p 317.80p 345.43p 962602
24/07/2002 322.40p 328.39p 309.04p 312.27p 754380
23/07/2002 327.01p 331.61p 316.87p 320.56p 1050456
22/07/2002 337.14p 343.13p 324.70p 327.01p 344982
19/07/2002 345.43p 346.81p 336.68p 345.43p 1932223
18/07/2002 336.22p 349.57p 331.61p 346.35p 2201429
17/07/2002 317.80p 347.73p 296.61p 339.90p 2664176
16/07/2002 341.75p 341.75p 297.99p 323.32p 1067870
15/07/2002 350.96p 361.55p 327.01p 331.61p 1458776
12/07/2002 377.67p 382.28p 351.42p 359.25p 1425332
11/07/2002 368.46p 373.99p 363.85p 373.99p 378688
10/07/2002 373.99p 377.67p 373.52p 377.67p 343163
09/07/2002 377.67p 382.74p 375.83p 379.51p 870749
08/07/2002 377.67p 383.66p 377.67p 378.82p 1540864
05/07/2002 382.28p 386.42p 380.89p 382.51p 541627
04/07/2002 375.60p 414.98p 372.37p 379.51p 693632
03/07/2002 376.29p 379.28p 327.01p 369.61p 641543
02/07/2002 382.28p 382.28p 364.77p 370.76p 266080
01/07/2002 379.51p 416.13p 375.37p 386.88p 701999
28/06/2002 378.59p 416.82p 376.75p 379.05p 294777
27/06/2002 377.67p 390.57p 373.52p 380.43p 640617
26/06/2002 368.46p 380.66p 359.25p 377.67p 1078722
25/06/2002 376.52p 384.58p 376.29p 382.28p 628612
24/06/2002 380.43p 384.58p 352.34p 369.15p 226750
21/06/2002 386.88p 451.36p 379.97p 386.88p 352294
20/06/2002 382.28p 382.28p 382.28p 382.28p 586078
19/06/2002 400.70p 400.70p 400.70p 400.70p 156165
18/06/2002 408.07p 408.07p 408.07p 408.07p 3947618
17/06/2002 405.30p 405.30p 405.30p 405.30p 305734
14/06/2002 385.96p 385.96p 385.96p 385.96p 272045
13/06/2002 405.30p 405.30p 405.30p 405.30p 347755
12/06/2002 420.04p 420.04p 420.04p 420.04p 224838
11/06/2002 428.33p 428.33p 428.33p 428.33p 325544
10/06/2002 432.94p 432.94p 432.94p 432.94p 506737
07/06/2002 425.57p 425.57p 425.57p 425.57p 594364
06/06/2002 432.94p 432.94p 432.94p 432.94p 1181691
05/06/2002 428.33p 428.33p 428.33p 428.33p 124812
04/06/2002 432.94p 432.94p 432.94p 432.94p 0
03/06/2002 432.94p 432.94p 432.94p 432.94p 0
31/05/2002 432.94p 432.94p 432.94p 432.94p 2683017
30/05/2002 420.96p 420.96p 420.96p 420.96p 1556821
29/05/2002 420.96p 420.96p 420.96p 420.96p 252204
28/05/2002 432.94p 432.94p 432.94p 432.94p 261664
27/05/2002 439.85p 439.85p 439.85p 439.85p 436843
24/05/2002 438.47p 438.47p 438.47p 438.47p 1317868
23/05/2002 428.33p 428.33p 428.33p 428.33p 530212
22/05/2002 427.41p 427.41p 427.41p 427.41p 848529
21/05/2002 445.83p 445.83p 445.83p 445.83p 205341
20/05/2002 442.15p 442.15p 442.15p 442.15p 463684
17/05/2002 444.91p 444.91p 444.91p 444.91p 356581
16/05/2002 447.68p 447.68p 447.68p 447.68p 371812
15/05/2002 449.52p 449.52p 449.52p 449.52p 1203118
14/05/2002 450.44p 450.44p 450.44p 450.44p 1551491
13/05/2002 450.21p 450.21p 450.21p 450.21p 2258746
10/05/2002 426.49p 426.49p 426.49p 426.49p 541335
09/05/2002 422.81p 422.81p 422.81p 422.81p 371860
08/05/2002 418.20p 418.20p 418.20p 418.20p 287879
07/05/2002 420.96p 420.96p 420.96p 420.96p 166696
03/05/2002 420.50p 420.50p 420.50p 420.50p 151441
02/05/2002 420.50p 420.50p 420.50p 420.50p 2050472
01/05/2002 422.81p 422.81p 422.81p 422.81p 71539
30/04/2002 420.04p 420.04p 420.04p 420.04p 1343816
29/04/2002 425.11p 425.11p 425.11p 425.11p 512428
26/04/2002 424.65p 424.65p 424.65p 424.65p 307444
25/04/2002 420.04p 420.04p 420.04p 420.04p 1391240
24/04/2002 432.94p 432.94p 432.94p 432.94p 1663525
23/04/2002 410.83p 410.83p 410.83p 410.83p 1105301
22/04/2002 411.29p 411.29p 411.29p 411.29p 168576
19/04/2002 411.29p 411.29p 411.29p 411.29p 372282
18/04/2002 411.29p 411.29p 411.29p 411.29p 824223
17/04/2002 410.37p 410.37p 410.37p 410.37p 480392
16/04/2002 409.91p 409.91p 409.91p 409.91p 105127
15/04/2002 413.82p 413.82p 413.82p 413.82p 687568
12/04/2002 415.90p 415.90p 415.90p 415.90p 109702
11/04/2002 419.12p 419.12p 419.12p 419.12p 708743
10/04/2002 417.28p 417.28p 417.28p 417.28p 152826
09/04/2002 415.44p 415.44p 415.44p 415.44p 746851
08/04/2002 416.36p 416.36p 416.36p 416.36p 1172730
05/04/2002 419.12p 419.12p 419.12p 419.12p 860413
04/04/2002 419.12p 419.12p 419.12p 419.12p 1118558
03/04/2002 415.90p 415.90p 415.90p 415.90p 861658
02/04/2002 420.96p 420.96p 420.96p 420.96p 1785651
01/04/2002 398.86p 398.86p 398.86p 398.86p 0
29/03/2002 398.86p 398.86p 398.86p 398.86p 0
28/03/2002 398.86p 398.86p 398.86p 398.86p 1852947
27/03/2002 400.70p 400.70p 400.70p 400.70p 1667300
26/03/2002 400.70p 400.70p 400.70p 400.70p 614425
25/03/2002 400.24p 400.24p 400.24p 400.24p 771279
22/03/2002 397.94p 397.94p 397.94p 397.94p 99576
21/03/2002 396.09p 396.09p 396.09p 396.09p 939628
20/03/2002 396.09p 396.09p 396.09p 396.09p 867277
19/03/2002 400.70p 400.70p 400.70p 400.70p 402915
18/03/2002 393.33p 393.33p 393.33p 393.33p 355351
15/03/2002 397.01p 397.01p 397.01p 397.01p 840127
14/03/2002 397.94p 397.94p 397.94p 397.94p 98764
13/03/2002 397.94p 397.94p 397.94p 397.94p 197988
12/03/2002 397.94p 397.94p 397.94p 397.94p 401449
11/03/2002 397.01p 397.01p 397.01p 397.01p 1478257

*Close Price adjusted for both dividends and splits