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
15/10/2018 4,128.00p 4,128.00p 4,040.48p 4,092.00p 678073
12/10/2018 4,101.00p 4,147.00p 4,082.00p 4,097.00p 835295
11/10/2018 4,102.00p 4,105.00p 4,000.00p 4,077.00p 1615358
10/10/2018 4,355.00p 4,363.00p 4,160.00p 4,160.00p 1014506
09/10/2018 4,443.00p 4,445.00p 4,348.00p 4,356.00p 701299
08/10/2018 4,519.00p 4,522.00p 4,430.00p 4,430.00p 621314
05/10/2018 4,541.00p 4,560.00p 4,512.00p 4,512.00p 546252
04/10/2018 4,561.00p 4,567.00p 4,521.00p 4,521.00p 447468
03/10/2018 4,521.00p 4,573.00p 4,518.00p 4,564.00p 513158
02/10/2018 4,577.00p 4,584.00p 4,518.00p 4,519.00p 774163
01/10/2018 4,580.00p 4,603.00p 4,561.00p 4,585.00p 518039
28/09/2018 4,584.00p 4,609.00p 4,577.00p 4,586.00p 704709
27/09/2018 4,583.00p 4,631.00p 4,565.00p 4,600.00p 614571
26/09/2018 4,578.00p 4,606.00p 4,564.00p 4,585.00p 671805
25/09/2018 4,663.00p 4,700.00p 4,577.00p 4,584.00p 1291010
24/09/2018 4,754.00p 4,763.00p 4,642.00p 4,663.00p 894051
21/09/2018 4,750.00p 4,783.00p 4,734.00p 4,770.00p 1467042
20/09/2018 4,759.00p 4,775.00p 4,720.00p 4,747.00p 770230
19/09/2018 4,753.00p 4,807.00p 4,721.00p 4,762.00p 1208343
18/09/2018 4,750.00p 4,794.00p 4,719.00p 4,758.00p 696313
17/09/2018 4,789.00p 4,810.00p 4,749.00p 4,751.00p 384704
14/09/2018 4,775.00p 4,790.00p 4,739.00p 4,790.00p 379653
13/09/2018 4,791.00p 4,814.00p 4,745.00p 4,748.00p 428353
12/09/2018 4,753.00p 4,798.00p 4,743.00p 4,794.00p 506698
11/09/2018 4,724.00p 4,758.00p 4,680.00p 4,738.00p 597515
10/09/2018 4,663.00p 4,738.00p 4,630.00p 4,726.00p 589259
07/09/2018 4,657.00p 4,671.00p 4,586.00p 4,644.00p 590514
06/09/2018 4,659.00p 4,700.00p 4,626.00p 4,663.00p 471829
05/09/2018 4,685.00p 4,696.00p 4,626.00p 4,662.00p 598989
04/09/2018 4,684.00p 4,715.00p 4,660.00p 4,681.00p 547157
03/09/2018 4,627.00p 4,694.00p 4,623.00p 4,670.00p 275512
31/08/2018 4,654.00p 4,703.00p 4,624.00p 4,624.00p 711620
30/08/2018 4,625.00p 4,670.00p 4,618.00p 4,648.00p 444605
29/08/2018 4,600.00p 4,653.00p 4,598.00p 4,634.00p 573619
28/08/2018 4,547.00p 4,630.00p 4,536.00p 4,597.00p 534434
24/08/2018 4,484.00p 4,510.00p 4,475.00p 4,502.00p 356796
23/08/2018 4,439.00p 4,515.00p 4,425.00p 4,490.00p 480707
22/08/2018 4,404.00p 4,457.00p 4,394.00p 4,447.00p 408200
21/08/2018 4,435.00p 4,435.00p 4,395.00p 4,404.00p 290359
20/08/2018 4,417.00p 4,453.00p 4,403.00p 4,423.00p 309280
17/08/2018 4,397.00p 4,420.00p 4,373.00p 4,408.00p 384581
16/08/2018 4,414.00p 4,419.00p 4,380.00p 4,398.00p 334164
15/08/2018 4,453.00p 4,459.00p 4,370.00p 4,391.00p 450292
14/08/2018 4,510.00p 4,510.00p 4,437.00p 4,438.00p 384391
13/08/2018 4,469.00p 4,499.00p 4,445.00p 4,490.00p 303518
10/08/2018 4,489.00p 4,498.00p 4,475.00p 4,481.00p 433515
09/08/2018 4,510.00p 4,512.00p 4,483.00p 4,502.00p 440730
08/08/2018 4,527.00p 4,539.00p 4,503.00p 4,510.00p 558919
07/08/2018 4,485.00p 4,550.00p 4,474.00p 4,539.00p 551028
06/08/2018 4,503.00p 4,503.00p 4,428.00p 4,468.00p 496407
03/08/2018 4,531.00p 4,531.00p 4,477.00p 4,489.00p 805716
02/08/2018 4,450.00p 4,520.00p 4,413.00p 4,497.00p 1127179
01/08/2018 4,400.00p 4,404.40p 4,348.00p 4,357.00p 714323
31/07/2018 4,422.00p 4,432.00p 4,390.00p 4,397.00p 805223
30/07/2018 4,466.00p 4,489.00p 4,404.00p 4,406.00p 461587
27/07/2018 4,527.00p 4,533.00p 4,488.00p 4,492.00p 331768
26/07/2018 4,560.00p 4,560.00p 4,517.00p 4,521.00p 431176
25/07/2018 4,556.00p 4,589.00p 4,550.00p 4,556.00p 386865
24/07/2018 4,545.00p 4,600.00p 4,538.00p 4,550.00p 417070
23/07/2018 4,536.00p 4,550.00p 4,511.00p 4,536.00p 273136
20/07/2018 4,570.00p 4,587.00p 4,540.00p 4,541.00p 327098
19/07/2018 4,553.00p 4,607.00p 4,544.00p 4,568.00p 350746
18/07/2018 4,502.00p 4,562.00p 4,498.00p 4,548.00p 495206
17/07/2018 4,483.00p 4,516.00p 4,470.00p 4,500.00p 381071
16/07/2018 4,516.00p 4,531.00p 4,468.00p 4,480.00p 378405
13/07/2018 4,539.00p 4,580.00p 4,520.00p 4,520.00p 425381
12/07/2018 4,513.00p 4,531.00p 4,493.00p 4,515.00p 550313
11/07/2018 4,470.00p 4,496.00p 4,463.00p 4,494.00p 458047
10/07/2018 4,500.00p 4,522.00p 4,479.00p 4,500.00p 459778
09/07/2018 4,504.00p 4,522.00p 4,488.00p 4,500.00p 355877
06/07/2018 4,479.00p 4,503.00p 4,446.00p 4,497.00p 520640
05/07/2018 4,485.00p 4,494.00p 4,456.00p 4,459.00p 402153
04/07/2018 4,419.00p 4,488.00p 4,402.00p 4,478.00p 220584
03/07/2018 4,402.00p 4,457.00p 4,395.00p 4,436.00p 399897
02/07/2018 4,454.00p 4,454.00p 4,375.00p 4,389.00p 522760
29/06/2018 4,445.00p 4,514.00p 4,441.98p 4,471.00p 808010
28/06/2018 4,443.00p 4,479.00p 4,386.00p 4,414.00p 637439
27/06/2018 4,487.00p 4,502.00p 4,414.00p 4,459.00p 611301
26/06/2018 4,421.00p 4,518.00p 4,410.00p 4,493.00p 910477
25/06/2018 4,439.00p 4,478.00p 4,400.00p 4,400.00p 360639
22/06/2018 4,453.00p 4,495.00p 4,451.00p 4,461.00p 360874
21/06/2018 4,470.00p 4,479.00p 4,437.00p 4,450.00p 605478
20/06/2018 4,387.00p 4,473.00p 4,387.00p 4,451.00p 607273
19/06/2018 4,354.00p 4,386.00p 4,340.00p 4,370.00p 504978
18/06/2018 4,402.00p 4,412.00p 4,372.00p 4,395.00p 750668
15/06/2018 4,477.00p 4,495.00p 4,410.00p 4,410.00p 1149294
14/06/2018 4,490.00p 4,522.00p 4,476.00p 4,490.00p 1026386
13/06/2018 4,500.00p 4,558.00p 4,487.00p 4,514.00p 597763
12/06/2018 4,550.00p 4,565.15p 4,489.00p 4,500.00p 465279
11/06/2018 4,514.00p 4,583.00p 4,514.00p 4,543.00p 575238
08/06/2018 4,480.00p 4,505.00p 4,385.08p 4,504.00p 424782
07/06/2018 4,618.00p 4,620.00p 4,502.00p 4,502.00p 525015
06/06/2018 4,526.00p 4,559.00p 4,510.00p 4,554.00p 353514
05/06/2018 4,483.00p 4,551.00p 4,474.00p 4,516.00p 524944
04/06/2018 4,479.00p 4,506.00p 4,478.00p 4,504.00p 490846
01/06/2018 4,517.00p 4,528.00p 4,477.00p 4,484.00p 454902
31/05/2018 4,473.00p 4,505.00p 4,448.00p 4,477.00p 894761
30/05/2018 4,480.00p 4,480.00p 4,421.00p 4,448.00p 707855
29/05/2018 4,577.00p 4,577.00p 4,466.00p 4,480.00p 516620
25/05/2018 4,518.00p 4,565.00p 4,508.00p 4,544.00p 796031
24/05/2018 4,498.00p 4,531.00p 4,480.00p 4,489.00p 470521
23/05/2018 4,542.00p 4,550.00p 4,467.00p 4,469.00p 709127
22/05/2018 4,555.00p 4,572.00p 4,538.00p 4,542.00p 446043
21/05/2018 4,547.00p 4,572.00p 4,520.00p 4,543.00p 291303
18/05/2018 4,519.00p 4,541.00p 4,497.00p 4,528.00p 608226
17/05/2018 4,449.00p 4,505.00p 4,436.00p 4,498.00p 447073
16/05/2018 4,477.00p 4,485.00p 4,418.00p 4,465.00p 635050
15/05/2018 4,414.00p 4,487.00p 4,413.00p 4,475.00p 533672
14/05/2018 4,449.00p 4,449.00p 4,395.00p 4,417.00p 272341
11/05/2018 4,473.00p 4,492.00p 4,420.00p 4,431.00p 445001
10/05/2018 4,418.00p 4,471.00p 4,393.00p 4,471.00p 413665
09/05/2018 4,352.00p 4,416.00p 4,343.00p 4,402.00p 536215
08/05/2018 4,325.00p 4,357.00p 4,325.00p 4,351.00p 356055
04/05/2018 4,322.00p 4,344.00p 4,301.00p 4,330.00p 531665
03/05/2018 4,339.00p 4,344.00p 4,285.00p 4,297.00p 405912
02/05/2018 4,380.00p 4,401.00p 4,369.00p 4,374.00p 640415
01/05/2018 4,335.00p 4,364.00p 4,315.00p 4,355.00p 407175
30/04/2018 4,332.00p 4,343.00p 4,281.00p 4,300.00p 693910
27/04/2018 4,319.00p 4,362.00p 4,308.00p 4,318.00p 575390
26/04/2018 4,288.00p 4,320.00p 4,268.00p 4,297.00p 467908
25/04/2018 4,289.00p 4,320.00p 4,272.00p 4,273.00p 665592
24/04/2018 4,238.00p 4,304.00p 4,211.00p 4,300.00p 804024
23/04/2018 4,269.00p 4,269.00p 4,197.00p 4,215.00p 579870
20/04/2018 4,258.00p 4,278.00p 4,224.00p 4,250.00p 405595
19/04/2018 4,208.00p 4,259.00p 4,198.00p 4,250.00p 342303
18/04/2018 4,184.00p 4,215.00p 4,173.00p 4,205.00p 535991
17/04/2018 4,221.00p 4,221.00p 4,164.00p 4,175.00p 915185
16/04/2018 4,282.00p 4,282.00p 4,214.00p 4,216.00p 478337
13/04/2018 4,255.00p 4,287.00p 4,227.00p 4,270.00p 556052
12/04/2018 4,258.00p 4,270.00p 4,229.00p 4,238.00p 423310
11/04/2018 4,291.00p 4,315.00p 4,242.00p 4,246.00p 963415
10/04/2018 4,281.00p 4,320.00p 4,260.00p 4,305.00p 797729
09/04/2018 4,344.00p 4,371.00p 4,198.00p 4,260.00p 587680
06/04/2018 4,172.00p 4,244.00p 4,131.00p 4,218.00p 705903
05/04/2018 4,089.00p 4,158.00p 4,046.00p 4,152.00p 1348253
04/04/2018 4,076.00p 4,081.00p 3,975.00p 4,020.00p 1017011
03/04/2018 4,079.00p 4,112.00p 4,057.00p 4,086.00p 631904
29/03/2018 4,140.00p 4,160.00p 4,104.00p 4,126.00p 658120
28/03/2018 4,140.00p 4,175.00p 4,091.00p 4,129.00p 640021
27/03/2018 4,149.00p 4,206.00p 4,133.00p 4,166.00p 472971
26/03/2018 4,143.00p 4,143.00p 4,065.00p 4,078.00p 436546
23/03/2018 4,148.00p 4,175.00p 4,103.00p 4,124.00p 670939
22/03/2018 4,111.00p 4,202.00p 4,104.00p 4,183.00p 886609
21/03/2018 4,048.00p 4,150.00p 4,030.00p 4,150.00p 1398771
20/03/2018 3,982.00p 4,064.00p 3,981.00p 4,036.00p 588445
19/03/2018 4,000.00p 4,007.00p 3,949.00p 3,959.00p 475500
16/03/2018 4,053.00p 4,062.00p 3,973.00p 3,996.00p 1201669
15/03/2018 3,961.00p 4,042.00p 3,960.00p 4,019.00p 814819
14/03/2018 3,905.00p 3,973.00p 3,902.00p 3,966.00p 871485
13/03/2018 3,943.00p 3,967.00p 3,892.00p 3,905.00p 722534
12/03/2018 3,936.00p 3,950.00p 3,921.00p 3,945.00p 563501
09/03/2018 3,929.00p 3,952.00p 3,897.00p 3,936.00p 403351
08/03/2018 3,919.00p 3,950.00p 3,888.00p 3,921.00p 692455
07/03/2018 3,875.00p 3,956.00p 3,848.00p 3,922.00p 782249
06/03/2018 3,839.00p 4,002.00p 3,832.00p 3,877.00p 811971
05/03/2018 3,840.00p 3,904.00p 3,837.00p 3,881.00p 718572
02/03/2018 3,863.00p 3,941.00p 3,797.00p 3,837.00p 1224043
01/03/2018 4,026.00p 4,064.00p 3,942.00p 3,942.00p 767077
28/02/2018 4,044.00p 4,080.00p 4,009.00p 4,028.00p 644565
27/02/2018 4,087.00p 4,114.00p 4,050.35p 4,054.00p 446519
26/02/2018 4,091.00p 4,101.00p 4,052.00p 4,084.00p 484964
23/02/2018 4,092.00p 4,092.00p 4,040.00p 4,056.00p 465992
22/02/2018 4,053.00p 4,085.00p 4,020.00p 4,085.00p 608419
21/02/2018 3,979.00p 4,080.00p 3,952.00p 4,069.00p 646048
20/02/2018 3,995.00p 4,024.00p 3,979.00p 4,005.00p 434959
19/02/2018 4,052.00p 4,066.00p 3,965.00p 3,975.00p 484411
16/02/2018 4,044.00p 4,090.00p 4,042.00p 4,050.00p 653307
15/02/2018 3,984.00p 4,068.00p 3,984.00p 4,022.00p 665320
14/02/2018 3,959.00p 3,994.00p 3,913.00p 3,972.00p 605243
13/02/2018 3,930.00p 3,962.00p 3,909.00p 3,930.00p 506038
12/02/2018 3,919.00p 3,955.00p 3,914.00p 3,934.00p 446782
09/02/2018 3,894.00p 3,924.00p 3,851.00p 3,863.00p 810122
08/02/2018 4,034.00p 4,066.00p 3,918.00p 3,918.00p 806922
07/02/2018 3,935.00p 4,054.00p 3,894.00p 4,043.00p 1029604
06/02/2018 3,917.00p 3,970.00p 3,866.00p 3,912.00p 1629688
05/02/2018 3,980.00p 3,983.00p 3,932.00p 3,955.00p 1126566
02/02/2018 3,993.00p 4,021.00p 3,961.00p 4,016.00p 1695637
01/02/2018 3,944.00p 4,013.00p 3,944.00p 3,995.00p 2289525
31/01/2018 4,021.00p 4,032.00p 3,923.00p 3,927.00p 868085
30/01/2018 4,018.00p 4,034.00p 3,979.00p 3,989.00p 1373845
29/01/2018 4,035.00p 4,076.00p 4,006.00p 4,025.00p 831056
26/01/2018 3,952.00p 4,047.00p 3,942.00p 4,024.00p 897653
25/01/2018 4,020.00p 4,020.00p 3,923.00p 3,932.00p 802833
24/01/2018 3,805.00p 4,045.00p 3,800.00p 3,988.00p 1892805
23/01/2018 3,739.00p 3,800.00p 3,731.00p 3,799.00p 640332
22/01/2018 3,736.00p 3,749.00p 3,706.00p 3,719.00p 731945
19/01/2018 3,695.00p 3,754.00p 3,691.00p 3,751.00p 1445315
18/01/2018 3,701.00p 3,710.00p 3,689.00p 3,695.00p 1202969
17/01/2018 3,680.00p 3,715.40p 3,669.00p 3,689.00p 975763
16/01/2018 3,682.00p 3,712.00p 3,682.00p 3,699.00p 1075589
15/01/2018 3,707.00p 3,707.00p 3,672.00p 3,675.00p 551389
12/01/2018 3,648.00p 3,706.00p 3,631.00p 3,700.00p 1107692
11/01/2018 3,676.00p 3,685.00p 3,612.00p 3,649.00p 1021103
10/01/2018 3,711.00p 3,742.00p 3,699.00p 3,700.00p 1265925
09/01/2018 3,753.00p 3,757.00p 3,719.00p 3,719.00p 781654
08/01/2018 3,761.00p 3,762.00p 3,733.00p 3,744.00p 673092
05/01/2018 3,762.00p 3,766.00p 3,735.00p 3,758.00p 682524
04/01/2018 3,756.00p 3,762.00p 3,732.00p 3,749.00p 535921
03/01/2018 3,758.00p 3,758.00p 3,734.00p 3,749.00p 779052
02/01/2018 3,797.00p 3,802.00p 3,741.00p 3,742.00p 491493

*Close Price adjusted for both dividends and splits