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
19/12/2025 8,868.00p 8,970.00p 8,792.00p 8,918.00p 2569500
18/12/2025 8,862.00p 8,986.00p 8,780.00p 8,890.00p 1023300
17/12/2025 8,716.00p 8,868.00p 8,674.80p 8,774.00p 932131
16/12/2025 8,588.00p 8,704.44p 8,558.00p 8,704.00p 1303872
15/12/2025 8,484.00p 8,638.00p 8,474.00p 8,620.00p 920680
12/12/2025 8,436.00p 8,568.91p 8,410.00p 8,464.00p 1318917
11/12/2025 8,310.00p 8,462.90p 8,286.00p 8,396.00p 1322622
10/12/2025 8,418.00p 8,526.00p 8,366.00p 8,366.00p 1148806
09/12/2025 8,542.00p 8,594.00p 8,456.00p 8,466.00p 1262683
08/12/2025 8,598.00p 8,658.00p 8,428.00p 8,500.00p 1297770
05/12/2025 8,656.00p 8,730.00p 8,620.00p 8,652.00p 922070
04/12/2025 8,864.00p 8,908.00p 8,690.00p 8,690.00p 1386045
03/12/2025 8,714.00p 8,916.00p 8,634.00p 8,868.00p 1613974
02/12/2025 8,778.00p 8,834.00p 8,738.00p 8,744.00p 937226
01/12/2025 8,888.00p 8,910.00p 8,768.00p 8,794.00p 996991
28/11/2025 8,836.00p 8,938.00p 8,836.00p 8,908.00p 798461
27/11/2025 8,860.00p 8,972.00p 8,838.00p 8,862.00p 577847
26/11/2025 8,828.00p 8,926.00p 8,798.00p 8,890.00p 1363927
25/11/2025 8,630.00p 8,842.00p 8,556.00p 8,828.00p 1444862
24/11/2025 8,650.00p 8,832.00p 8,641.57p 8,642.00p 4991762
21/11/2025 8,378.00p 8,700.00p 8,322.00p 8,602.00p 1237861
20/11/2025 8,476.00p 8,500.00p 8,330.00p 8,330.00p 1367247
19/11/2025 8,502.00p 8,548.00p 8,390.00p 8,390.00p 939002
18/11/2025 8,510.00p 8,628.00p 8,506.00p 8,518.00p 1581195
17/11/2025 8,768.00p 8,794.00p 8,662.00p 8,662.00p 1043845
14/11/2025 8,706.00p 8,794.00p 8,644.00p 8,764.00p 2305686
13/11/2025 9,006.00p 9,040.00p 8,770.00p 8,786.00p 1207698
12/11/2025 9,248.00p 9,260.00p 8,916.00p 8,916.00p 1362631
11/11/2025 9,170.00p 9,244.00p 9,122.00p 9,186.00p 2046884
10/11/2025 9,270.00p 9,336.00p 8,984.00p 9,072.00p 2704594
07/11/2025 9,472.00p 9,544.00p 9,258.00p 9,270.00p 1059708
06/11/2025 9,680.00p 9,764.00p 9,446.00p 9,478.00p 1893326
05/11/2025 9,610.00p 9,818.00p 9,550.00p 9,734.00p 1133891
04/11/2025 9,406.00p 9,718.00p 9,406.00p 9,648.00p 1737352
03/11/2025 9,514.00p 9,710.00p 9,490.00p 9,512.00p 2101575
31/10/2025 9,456.00p 9,522.00p 9,382.00p 9,486.00p 1013765
30/10/2025 9,456.00p 9,522.00p 9,344.00p 9,468.00p 1847439
29/10/2025 9,598.00p 9,714.00p 9,376.00p 9,468.00p 1512279
28/10/2025 9,914.00p 10,002.40p 9,662.00p 9,662.00p 1283228
27/10/2025 9,808.00p 9,934.00p 9,706.00p 9,842.00p 1596772
24/10/2025 9,506.00p 9,846.00p 9,474.00p 9,796.00p 1883736
23/10/2025 9,490.00p 9,502.00p 9,154.00p 9,346.00p 1870168
22/10/2025 8,674.00p 8,836.00p 8,640.00p 8,720.00p 1965105
21/10/2025 8,648.00p 8,714.00p 8,604.00p 8,656.00p 909219
20/10/2025 8,534.00p 8,662.00p 8,472.00p 8,628.00p 1051869
17/10/2025 8,616.00p 8,666.00p 8,534.00p 8,534.00p 1154446
16/10/2025 8,800.00p 8,840.00p 8,638.00p 8,662.00p 1588540
15/10/2025 8,798.00p 8,846.00p 8,646.00p 8,790.00p 1302620
14/10/2025 8,902.00p 8,948.00p 8,822.00p 8,822.00p 940852
13/10/2025 8,726.00p 8,978.00p 8,702.00p 8,884.00p 2598077
10/10/2025 8,816.00p 8,980.00p 8,721.52p 8,780.00p 1791134
09/10/2025 8,642.00p 8,836.00p 8,594.00p 8,744.00p 1204267
08/10/2025 8,558.00p 8,646.00p 8,486.00p 8,618.00p 954246
07/10/2025 8,580.00p 8,768.00p 8,536.00p 8,570.00p 1087372
06/10/2025 8,638.00p 8,676.00p 8,534.00p 8,576.00p 1015440
03/10/2025 8,612.00p 8,640.00p 8,500.00p 8,606.00p 2573953
02/10/2025 8,632.00p 8,775.99p 8,586.00p 8,610.00p 2018326
01/10/2025 8,750.00p 8,750.00p 8,542.00p 8,636.00p 5142712
30/09/2025 8,480.00p 8,558.00p 8,382.00p 8,516.00p 2048245
29/09/2025 8,326.00p 8,456.00p 8,314.00p 8,400.00p 1375822
26/09/2025 8,248.00p 8,300.00p 8,144.00p 8,300.00p 2373881
25/09/2025 8,270.00p 8,300.00p 8,184.00p 8,234.00p 3307866
24/09/2025 8,194.00p 8,264.00p 8,126.00p 8,256.00p 847182
23/09/2025 8,200.00p 8,288.00p 8,176.00p 8,182.00p 979810
22/09/2025 8,146.00p 8,232.00p 8,094.00p 8,166.00p 910318
19/09/2025 8,522.00p 8,532.00p 8,120.00p 8,138.00p 3058978
18/09/2025 8,560.00p 8,684.00p 8,523.56p 8,636.00p 1573025
17/09/2025 8,576.00p 8,642.00p 8,538.00p 8,540.00p 1288318
16/09/2025 8,652.00p 8,742.00p 8,652.00p 8,560.00p 1251311
15/09/2025 8,652.00p 8,798.00p 8,632.00p 8,742.00p 3757073
12/09/2025 8,732.00p 8,846.00p 8,632.00p 8,632.00p 1452857
11/09/2025 8,860.00p 8,860.00p 8,742.00p 8,738.00p 1780632
10/09/2025 8,860.00p 8,932.00p 8,727.00p 8,742.00p 2191106
09/09/2025 9,266.00p 9,291.19p 8,812.00p 8,826.00p 1593280
08/09/2025 9,266.00p 9,344.00p 9,254.00p 9,260.00p 808770
05/09/2025 9,340.00p 9,354.00p 9,250.00p 9,270.00p 1070491
04/09/2025 9,262.00p 9,360.00p 9,206.00p 9,322.00p 1062525
03/09/2025 9,110.00p 9,220.00p 9,064.00p 9,282.00p 1683586
02/09/2025 9,238.00p 9,270.00p 9,104.43p 9,094.00p 1139966
01/09/2025 9,170.00p 9,246.00p 9,120.00p 9,218.00p 642973
29/08/2025 9,220.00p 9,242.00p 9,174.00p 9,168.00p 1265036
28/08/2025 9,382.00p 9,412.00p 9,212.00p 9,236.00p 956070
27/08/2025 9,542.00p 9,542.00p 9,388.00p 9,386.00p 1072342
26/08/2025 9,476.00p 9,512.00p 9,356.00p 9,512.00p 1623365
22/08/2025 9,400.00p 9,518.00p 9,400.00p 9,464.00p 717713
21/08/2025 9,554.00p 9,568.00p 9,402.00p 9,470.00p 836244
20/08/2025 9,342.00p 9,556.00p 9,246.00p 9,550.00p 1236752
19/08/2025 9,214.00p 9,344.00p 9,189.48p 9,326.00p 2250838
18/08/2025 9,244.00p 9,320.00p 9,204.00p 9,238.00p 1253064
15/08/2025 9,330.00p 9,364.00p 9,226.00p 9,262.00p 1120620
14/08/2025 9,114.00p 9,340.00p 9,102.00p 9,300.00p 2106240
13/08/2025 9,312.00p 9,410.00p 9,146.00p 9,146.00p 2713197
12/08/2025 9,922.00p 9,940.00p 9,380.00p 9,380.00p 2229288
11/08/2025 9,970.00p 10,020.00p 9,902.00p 9,902.00p 927427
08/08/2025 9,800.00p 10,005.00p 9,800.00p 9,962.00p 1247919
07/08/2025 10,160.00p 10,165.00p 9,906.00p 9,906.00p 1545144
06/08/2025 9,850.00p 10,100.00p 9,791.00p 10,100.00p 2518402
05/08/2025 9,664.00p 9,900.00p 9,570.00p 9,804.00p 2069822
04/08/2025 9,400.00p 9,636.48p 9,284.00p 9,636.00p 1562414
01/08/2025 9,356.00p 9,442.00p 9,130.00p 9,314.00p 1728435
31/07/2025 10,270.00p 10,290.00p 9,050.00p 9,260.00p 4363522
30/07/2025 9,992.00p 10,070.00p 9,920.00p 10,055.00p 989652
29/07/2025 10,025.00p 10,056.37p 9,992.00p 10,000.00p 1270859
28/07/2025 10,180.00p 10,251.34p 10,050.00p 10,050.00p 793866
25/07/2025 10,090.00p 10,254.79p 9,866.00p 10,090.00p 1396999
24/07/2025 10,380.00p 10,430.00p 10,175.00p 10,245.00p 1365642
23/07/2025 10,550.00p 10,575.00p 10,375.00p 10,375.00p 1337912
22/07/2025 10,595.00p 10,645.00p 10,515.00p 10,550.00p 628681
21/07/2025 10,790.00p 10,844.99p 10,635.00p 10,655.00p 577749
18/07/2025 10,925.00p 10,925.00p 10,770.00p 10,830.00p 491557
17/07/2025 10,890.00p 10,915.00p 10,815.00p 10,855.00p 430273
16/07/2025 10,795.00p 10,965.00p 10,760.00p 10,855.00p 521521
15/07/2025 10,845.00p 10,985.00p 10,840.00p 10,845.00p 664127
14/07/2025 10,720.00p 10,900.00p 10,700.00p 10,870.00p 424155
11/07/2025 10,875.00p 10,900.00p 10,735.00p 10,740.00p 1160183
10/07/2025 10,880.00p 10,980.00p 10,785.00p 10,880.00p 1215382
09/07/2025 10,850.00p 10,925.00p 10,720.00p 10,840.00p 654599
08/07/2025 10,800.00p 10,990.00p 10,795.00p 10,870.00p 742062
07/07/2025 10,710.00p 10,800.00p 10,685.00p 10,800.00p 421154
04/07/2025 10,715.00p 10,732.29p 10,650.00p 10,700.00p 362989
03/07/2025 10,820.00p 10,905.00p 10,740.00p 10,785.00p 680140
02/07/2025 10,645.00p 10,810.00p 10,630.00p 10,805.00p 942680
01/07/2025 10,680.00p 10,730.00p 10,565.00p 10,650.00p 1081904
30/06/2025 10,700.00p 10,725.00p 10,570.00p 10,635.00p 716421
27/06/2025 10,685.00p 10,735.00p 10,615.00p 10,700.00p 1200984
26/06/2025 10,685.00p 10,715.00p 10,590.00p 10,655.00p 1558805
25/06/2025 10,690.00p 10,735.00p 10,510.00p 10,700.00p 1336979
24/06/2025 10,885.00p 10,890.00p 10,605.00p 10,650.00p 5336040
23/06/2025 10,755.00p 10,865.00p 10,665.00p 10,760.00p 654688
20/06/2025 10,885.00p 10,940.00p 10,834.46p 10,835.00p 2260296
19/06/2025 10,800.00p 10,905.00p 10,770.00p 10,850.00p 478897
18/06/2025 10,900.00p 10,965.00p 10,885.00p 10,885.00p 588254
17/06/2025 11,035.00p 11,055.00p 10,860.00p 10,905.00p 1999938
16/06/2025 11,050.00p 11,110.00p 11,010.00p 11,110.00p 3086633
13/06/2025 10,980.00p 11,100.00p 10,954.55p 11,045.00p 714156
12/06/2025 11,170.00p 11,255.00p 11,067.50p 11,085.00p 760774
11/06/2025 11,180.00p 11,255.00p 11,165.00p 11,205.00p 1095314
10/06/2025 11,180.00p 11,322.50p 11,154.80p 11,200.00p 1028621
09/06/2025 11,390.00p 11,400.00p 11,220.00p 11,220.00p 487535
06/06/2025 11,275.00p 11,435.00p 11,265.00p 11,390.00p 484142
05/06/2025 11,290.00p 11,395.00p 11,255.00p 11,290.00p 433326
04/06/2025 11,325.00p 11,365.00p 11,195.00p 11,310.00p 552483
03/06/2025 11,405.00p 11,415.00p 11,155.00p 11,245.00p 608894
02/06/2025 11,205.00p 11,325.00p 11,202.50p 11,310.00p 947506
30/05/2025 11,420.00p 11,465.00p 11,235.00p 11,275.00p 2206308
29/05/2025 11,450.00p 11,495.00p 11,321.52p 11,365.00p 2525962
28/05/2025 11,550.00p 11,680.00p 11,410.00p 11,410.00p 589763
27/05/2025 11,550.00p 11,810.00p 11,525.00p 11,600.00p 849591
23/05/2025 11,495.00p 11,540.00p 11,350.00p 11,530.00p 552106
22/05/2025 11,430.00p 11,495.00p 11,375.00p 11,475.00p 755488
21/05/2025 11,500.00p 11,570.00p 11,405.00p 11,485.00p 985244
20/05/2025 11,560.00p 11,585.00p 11,450.00p 11,510.00p 1201638
19/05/2025 11,460.00p 11,540.00p 11,345.00p 11,525.00p 460850
16/05/2025 11,485.00p 11,605.00p 11,440.00p 11,520.00p 1597317
15/05/2025 11,395.00p 11,455.00p 11,250.00p 11,420.00p 2440512
14/05/2025 11,250.00p 11,350.00p 11,225.00p 11,350.00p 3339452
13/05/2025 11,245.00p 11,335.00p 11,145.00p 11,265.00p 790239
12/05/2025 11,315.00p 11,400.00p 11,080.00p 11,295.00p 1882114
09/05/2025 11,500.00p 11,505.00p 11,300.00p 11,300.00p 1878099
08/05/2025 11,665.00p 11,680.00p 11,360.00p 11,450.00p 1475345
07/05/2025 11,610.00p 11,645.00p 11,460.00p 11,605.00p 1754006
06/05/2025 11,525.00p 11,660.00p 11,495.00p 11,625.00p 744269
02/05/2025 11,265.00p 11,655.00p 11,265.00p 11,565.00p 760090
01/05/2025 11,600.00p 11,685.00p 11,280.00p 11,360.00p 1429667
30/04/2025 11,475.00p 11,625.00p 11,415.00p 11,625.00p 2119163
29/04/2025 11,375.00p 11,445.00p 11,180.00p 11,405.00p 579520
28/04/2025 11,495.00p 11,505.00p 11,340.00p 11,355.00p 669825
25/04/2025 11,480.00p 11,555.00p 11,440.00p 11,440.00p 582945
24/04/2025 11,605.00p 11,685.00p 11,475.00p 11,485.00p 703451
23/04/2025 11,645.00p 11,680.00p 11,465.00p 11,500.00p 689324
22/04/2025 11,365.00p 11,665.00p 11,315.00p 11,585.00p 1281528
17/04/2025 11,230.00p 11,405.00p 11,140.00p 11,360.00p 561554
16/04/2025 11,400.00p 11,490.00p 11,190.00p 11,390.00p 574187
15/04/2025 11,105.00p 11,405.00p 10,989.03p 11,390.00p 545619
14/04/2025 11,350.00p 11,415.00p 11,057.50p 11,075.00p 855055
11/04/2025 11,275.00p 11,335.00p 11,120.00p 11,165.00p 1388228
10/04/2025 11,065.00p 11,335.00p 10,965.00p 11,200.00p 895116
09/04/2025 10,635.00p 10,905.00p 10,615.00p 10,660.00p 1153694
08/04/2025 10,410.00p 10,985.00p 10,400.00p 10,875.00p 1818376
07/04/2025 10,810.00p 10,955.00p 10,220.00p 10,325.00p 1981448
04/04/2025 11,795.00p 11,875.00p 11,145.00p 11,145.00p 1428067
03/04/2025 11,490.00p 11,895.00p 11,455.00p 11,815.00p 1038095
02/04/2025 11,645.00p 11,771.71p 11,595.00p 11,725.00p 912831
01/04/2025 11,480.00p 11,590.00p 11,435.00p 11,590.00p 718716
31/03/2025 11,470.00p 11,610.00p 11,400.00p 11,460.00p 1057750
28/03/2025 11,325.00p 11,590.00p 11,300.00p 11,530.00p 639943
27/03/2025 11,205.00p 11,325.00p 11,135.00p 11,320.00p 1390145
26/03/2025 11,190.00p 11,240.00p 11,130.00p 11,225.00p 668756
25/03/2025 11,205.00p 11,240.00p 11,095.00p 11,185.00p 2558419
24/03/2025 11,280.00p 11,330.00p 11,105.00p 11,220.00p 697083
21/03/2025 11,200.00p 11,340.00p 11,195.00p 11,235.00p 1300457
20/03/2025 10,955.00p 11,305.00p 10,950.00p 11,250.00p 944698
19/03/2025 10,825.00p 10,950.00p 10,760.00p 10,950.00p 1200714
18/03/2025 11,005.00p 11,010.00p 10,755.00p 10,875.00p 941666
17/03/2025 11,015.00p 11,045.00p 10,880.00p 10,980.00p 779003
14/03/2025 11,100.00p 11,118.99p 10,975.00p 10,985.00p 1105489
13/03/2025 11,175.00p 11,240.00p 11,060.00p 11,085.00p 2421587
12/03/2025 11,000.00p 11,275.00p 10,980.00p 11,215.00p 1287545
11/03/2025 11,150.00p 11,170.00p 10,755.00p 11,055.00p 1375885
10/03/2025 10,810.00p 10,890.00p 10,620.00p 10,695.00p 2100009

*Close Price adjusted for both dividends and splits