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
04/04/2017 3,200.00p 3,212.00p 3,173.75p 3,206.00p 1128903
03/04/2017 3,179.00p 3,220.00p 3,152.00p 3,191.00p 1252160
31/03/2017 3,140.00p 3,197.00p 3,110.00p 3,171.00p 1148662
30/03/2017 3,151.00p 3,167.00p 3,067.00p 3,133.00p 1481749
29/03/2017 3,044.00p 3,139.74p 3,001.00p 3,106.00p 1027685
28/03/2017 3,030.00p 3,030.00p 2,997.00p 3,024.00p 392220
27/03/2017 3,008.00p 3,038.00p 2,995.00p 3,014.00p 469414
24/03/2017 3,019.00p 3,034.00p 3,001.00p 3,016.00p 364817
23/03/2017 3,013.00p 3,049.00p 3,001.00p 3,033.00p 618713
22/03/2017 3,042.00p 3,045.00p 2,997.00p 3,018.00p 749732
21/03/2017 3,104.00p 3,124.00p 3,061.00p 3,065.00p 443605
20/03/2017 3,073.00p 3,108.00p 3,055.00p 3,098.00p 249655
17/03/2017 3,069.00p 3,076.00p 3,034.00p 3,070.00p 533218
16/03/2017 3,072.00p 3,092.00p 3,061.00p 3,070.00p 384465
15/03/2017 3,041.00p 3,083.00p 3,041.00p 3,065.00p 1288311
14/03/2017 3,063.00p 3,067.00p 3,042.64p 3,044.00p 313042
13/03/2017 3,071.00p 3,078.00p 3,056.00p 3,056.00p 297298
10/03/2017 3,088.00p 3,106.00p 3,060.00p 3,060.00p 2013220
09/03/2017 3,090.00p 3,111.00p 3,068.00p 3,081.00p 587075
08/03/2017 3,072.00p 3,081.00p 3,060.00p 3,071.00p 635059
07/03/2017 3,110.00p 3,115.00p 3,077.00p 3,082.00p 494523
06/03/2017 3,088.00p 3,116.00p 3,088.00p 3,104.00p 332819
03/03/2017 3,198.00p 3,198.00p 3,052.00p 3,116.00p 640673
02/03/2017 3,148.00p 3,160.00p 3,109.00p 3,143.00p 714748
01/03/2017 3,096.00p 3,156.00p 3,077.00p 3,141.00p 828137
28/02/2017 3,118.00p 3,119.00p 3,050.00p 3,078.00p 772874
27/02/2017 3,070.00p 3,126.00p 2,964.44p 3,090.00p 1084189
24/02/2017 3,117.00p 3,133.00p 3,112.84p 3,125.00p 548000
23/02/2017 3,131.00p 3,136.00p 3,102.00p 3,125.00p 973808
22/02/2017 3,109.00p 3,146.00p 3,099.00p 3,114.00p 729069
21/02/2017 3,139.00p 3,140.00p 3,109.00p 3,112.00p 1309162
20/02/2017 3,127.00p 3,164.00p 3,127.00p 3,133.00p 293607
17/02/2017 3,113.00p 3,131.00p 3,104.00p 3,130.00p 541431
16/02/2017 3,108.00p 3,147.00p 3,108.00p 3,119.00p 307093
15/02/2017 3,142.00p 3,146.00p 3,114.00p 3,117.00p 254312
14/02/2017 3,116.00p 3,138.00p 3,095.00p 3,117.00p 639307
13/02/2017 3,059.00p 3,115.00p 3,059.00p 3,110.00p 358667
10/02/2017 3,087.00p 3,109.00p 3,067.00p 3,071.00p 1086770
09/02/2017 3,082.00p 3,094.00p 3,067.39p 3,084.00p 353156
08/02/2017 3,129.00p 3,163.91p 3,065.00p 3,084.00p 521834
07/02/2017 3,179.00p 3,187.00p 3,139.00p 3,139.00p 694261
06/02/2017 3,191.00p 3,199.00p 3,149.00p 3,159.00p 362857
03/02/2017 3,200.00p 3,216.80p 3,183.00p 3,199.00p 310763
02/02/2017 3,198.00p 3,205.00p 3,145.00p 3,187.00p 672115
01/02/2017 3,197.00p 3,204.00p 3,174.00p 3,197.00p 545811
31/01/2017 3,128.00p 3,185.00p 3,107.00p 3,171.00p 2678252
30/01/2017 3,076.00p 3,150.00p 3,076.00p 3,108.00p 463188
27/01/2017 3,079.00p 3,123.00p 3,071.00p 3,100.00p 828967
26/01/2017 3,118.00p 3,129.00p 3,057.00p 3,065.00p 1044369
25/01/2017 3,081.00p 3,116.00p 3,077.00p 3,080.00p 898585
24/01/2017 3,117.00p 3,138.00p 3,067.00p 3,074.00p 587819
23/01/2017 3,038.00p 3,097.00p 3,019.00p 3,097.00p 896842
20/01/2017 3,015.00p 3,072.00p 2,985.00p 3,049.00p 956336
19/01/2017 2,950.00p 3,015.00p 2,945.00p 3,010.00p 409933
18/01/2017 2,937.00p 2,966.00p 2,937.00p 2,953.00p 400658
17/01/2017 2,933.00p 2,973.81p 2,933.00p 2,946.00p 915652
16/01/2017 2,935.00p 2,955.00p 2,918.06p 2,946.00p 439034
13/01/2017 2,949.00p 2,950.00p 2,922.00p 2,933.00p 617687
12/01/2017 2,942.00p 2,942.00p 2,912.00p 2,934.00p 246824
11/01/2017 2,939.00p 2,950.00p 2,920.00p 2,935.00p 290481
10/01/2017 2,916.00p 2,960.00p 2,912.00p 2,953.00p 371453
09/01/2017 2,915.00p 2,938.00p 2,914.00p 2,926.00p 270870
06/01/2017 2,922.00p 2,934.00p 2,899.00p 2,924.00p 184580
05/01/2017 2,924.00p 3,390.94p 2,889.00p 2,909.00p 363157
04/01/2017 2,914.00p 2,923.00p 2,877.00p 2,915.00p 496180
03/01/2017 2,928.00p 2,928.73p 2,890.00p 2,900.00p 613820
30/12/2016 2,859.00p 2,914.00p 2,807.00p 2,914.00p 218989
29/12/2016 2,839.00p 2,864.00p 2,838.00p 2,855.00p 148840
28/12/2016 2,898.00p 2,898.00p 2,841.00p 2,858.00p 245485
23/12/2016 2,821.00p 2,870.00p 2,811.00p 2,844.00p 155363
22/12/2016 2,807.00p 2,829.00p 2,800.00p 2,829.00p 226949
21/12/2016 2,808.00p 2,816.00p 2,799.00p 2,812.00p 263681
20/12/2016 2,792.00p 2,812.00p 2,765.00p 2,812.00p 363858
19/12/2016 2,822.00p 2,840.00p 2,789.00p 2,789.00p 351611
16/12/2016 2,795.00p 2,809.00p 2,776.00p 2,802.00p 1487303
15/12/2016 2,737.00p 2,773.00p 2,714.00p 2,767.00p 540466
14/12/2016 2,725.00p 2,745.00p 2,701.00p 2,719.00p 1495835
13/12/2016 2,725.00p 2,755.00p 2,677.00p 2,744.00p 326837
12/12/2016 2,761.00p 2,765.00p 2,700.00p 2,701.00p 521187
09/12/2016 2,763.00p 2,812.00p 2,751.00p 2,774.00p 739560
08/12/2016 2,703.00p 2,769.00p 2,633.17p 2,759.00p 2243178
07/12/2016 2,631.00p 2,687.00p 2,623.00p 2,687.00p 743978
06/12/2016 2,653.00p 2,653.00p 2,611.00p 2,621.00p 336536
05/12/2016 2,671.00p 2,683.00p 2,643.00p 2,656.00p 377488
02/12/2016 2,659.00p 2,691.48p 2,643.00p 2,671.00p 468790
01/12/2016 2,726.00p 2,740.16p 2,665.00p 2,684.00p 549962
30/11/2016 2,819.00p 2,819.00p 2,747.18p 2,748.00p 973390
29/11/2016 2,798.00p 2,798.00p 2,761.00p 2,776.00p 393154
28/11/2016 2,800.00p 2,815.00p 2,770.00p 2,788.00p 315816
25/11/2016 2,853.00p 2,853.00p 2,802.00p 2,827.00p 227860
24/11/2016 2,853.00p 2,857.81p 2,823.00p 2,840.00p 129013
23/11/2016 2,836.00p 2,856.00p 2,827.00p 2,840.00p 319582
22/11/2016 2,870.00p 2,871.00p 2,840.00p 2,847.00p 221112
21/11/2016 2,876.00p 2,885.00p 2,818.00p 2,830.00p 433545
18/11/2016 2,871.00p 2,892.32p 2,830.70p 2,876.00p 223377
17/11/2016 2,837.00p 2,863.00p 2,821.00p 2,863.00p 227280
16/11/2016 2,836.00p 2,857.00p 2,820.00p 2,829.00p 316217
15/11/2016 2,840.00p 2,853.00p 2,826.08p 2,841.00p 369630
14/11/2016 2,846.00p 2,853.00p 2,813.00p 2,813.00p 274515
11/11/2016 2,884.00p 2,903.48p 2,791.00p 2,802.00p 680178
10/11/2016 2,794.00p 2,931.00p 2,783.00p 2,863.00p 474670
09/11/2016 2,650.00p 2,789.00p 2,650.00p 2,789.00p 332906
08/11/2016 2,742.00p 2,780.00p 2,731.00p 2,733.00p 264492
07/11/2016 2,735.00p 2,769.00p 2,713.10p 2,763.00p 433617
04/11/2016 2,714.00p 2,730.00p 2,693.00p 2,707.00p 353848
03/11/2016 2,758.00p 2,801.00p 2,743.00p 2,743.00p 312840
02/11/2016 2,792.00p 2,801.00p 2,775.00p 2,788.00p 793967
01/11/2016 2,826.00p 2,828.00p 2,800.00p 2,815.00p 244578
31/10/2016 2,815.00p 2,822.00p 2,800.00p 2,810.00p 685858
28/10/2016 2,806.00p 2,846.00p 2,806.00p 2,832.00p 351724
27/10/2016 2,810.00p 2,889.00p 2,808.00p 2,850.00p 532300
26/10/2016 2,871.00p 2,892.00p 2,847.00p 2,868.00p 269616
25/10/2016 2,884.00p 2,903.00p 2,854.00p 2,890.00p 221784
24/10/2016 2,886.00p 2,927.00p 2,867.00p 2,871.00p 311723
21/10/2016 2,811.00p 2,865.00p 2,811.00p 2,865.00p 1260955
20/10/2016 2,802.00p 2,870.00p 2,802.00p 2,842.00p 425316
19/10/2016 2,814.00p 2,815.00p 2,788.00p 2,813.00p 401024
18/10/2016 2,817.00p 2,880.00p 2,806.00p 2,812.00p 790188
17/10/2016 2,868.00p 2,876.50p 2,799.00p 2,812.00p 663718
14/10/2016 2,800.00p 2,856.00p 2,800.00p 2,843.00p 1058624
13/10/2016 2,803.00p 2,835.00p 2,770.00p 2,827.00p 534051
12/10/2016 2,821.00p 2,836.00p 2,795.00p 2,795.00p 623584
11/10/2016 2,806.00p 2,843.00p 2,806.00p 2,829.00p 296294
10/10/2016 2,812.00p 2,837.00p 2,797.00p 2,816.00p 524138
07/10/2016 2,846.00p 2,846.00p 2,799.00p 2,800.00p 563245
06/10/2016 2,844.00p 2,865.00p 2,831.00p 2,831.00p 266036
05/10/2016 2,910.00p 2,916.00p 2,846.00p 2,846.00p 403144
04/10/2016 2,850.00p 2,944.00p 2,846.00p 2,922.00p 1291241
03/10/2016 2,791.00p 2,886.00p 2,746.00p 2,880.00p 307433
30/09/2016 2,789.00p 2,807.00p 2,751.00p 2,800.00p 524054
29/09/2016 2,722.00p 2,839.00p 2,722.00p 2,833.00p 420266
28/09/2016 2,802.00p 2,837.00p 2,757.00p 2,801.00p 578907
27/09/2016 2,880.00p 2,880.00p 2,780.00p 2,800.00p 355556
26/09/2016 2,830.00p 2,848.00p 2,766.00p 2,844.00p 441725
23/09/2016 2,839.00p 2,846.00p 2,818.00p 2,829.00p 230084
22/09/2016 2,834.00p 2,856.00p 2,823.00p 2,853.00p 238356
21/09/2016 2,814.00p 2,849.00p 2,777.60p 2,829.00p 242231
20/09/2016 2,754.00p 2,821.36p 2,754.00p 2,797.00p 328090
19/09/2016 2,713.00p 2,780.00p 2,713.00p 2,780.00p 336773
16/09/2016 2,739.00p 2,746.00p 2,712.00p 2,735.00p 747325
15/09/2016 2,701.00p 2,731.00p 2,664.00p 2,728.00p 332669
14/09/2016 2,715.00p 2,729.00p 2,657.00p 2,698.00p 919591
13/09/2016 2,670.00p 2,717.00p 2,654.00p 2,697.00p 369910
12/09/2016 2,653.00p 2,680.00p 2,649.00p 2,663.00p 790228
09/09/2016 2,721.00p 2,730.00p 2,698.00p 2,699.00p 246494
08/09/2016 2,702.00p 2,754.00p 2,702.00p 2,736.00p 643156
07/09/2016 2,755.00p 2,766.00p 2,730.00p 2,744.00p 262967
06/09/2016 2,739.00p 2,748.00p 2,725.00p 2,739.00p 432985
05/09/2016 2,801.00p 2,801.00p 2,745.00p 2,745.00p 157919
02/09/2016 2,770.00p 2,782.00p 2,734.00p 2,767.00p 654449
01/09/2016 2,739.00p 2,797.00p 2,735.91p 2,750.00p 213153
31/08/2016 2,758.00p 2,784.00p 2,740.00p 2,755.00p 385430
30/08/2016 2,763.00p 2,813.00p 2,762.00p 2,799.00p 190303
26/08/2016 2,780.00p 2,790.00p 2,764.00p 2,780.00p 127274
25/08/2016 2,783.00p 2,810.00p 2,749.00p 2,801.00p 276927
24/08/2016 2,864.00p 2,878.00p 2,810.00p 2,822.00p 281421
23/08/2016 2,916.00p 2,916.00p 2,858.00p 2,880.00p 263785
22/08/2016 2,874.00p 2,903.00p 2,865.00p 2,887.00p 406009
19/08/2016 2,833.00p 2,899.36p 2,829.00p 2,889.00p 464311
18/08/2016 2,852.00p 2,882.00p 2,805.00p 2,870.00p 248872
17/08/2016 2,900.00p 2,900.00p 2,797.00p 2,797.00p 350899
16/08/2016 2,860.00p 2,894.00p 2,849.00p 2,881.00p 311687
15/08/2016 2,895.00p 2,895.00p 2,855.00p 2,871.00p 276874
12/08/2016 2,856.00p 2,886.00p 2,856.00p 2,876.00p 209189
11/08/2016 2,852.00p 2,878.00p 2,826.00p 2,876.00p 412073
10/08/2016 2,794.00p 2,849.00p 2,793.00p 2,847.00p 519666
09/08/2016 2,782.00p 2,832.00p 2,774.25p 2,819.00p 420157
08/08/2016 2,774.00p 2,798.00p 2,766.00p 2,775.00p 215109
05/08/2016 2,769.00p 2,785.00p 2,753.37p 2,779.00p 420529
04/08/2016 2,724.00p 2,782.00p 2,723.00p 2,779.00p 374462
03/08/2016 2,730.00p 2,742.20p 2,713.00p 2,724.00p 721011
02/08/2016 2,724.00p 2,750.00p 2,711.00p 2,746.00p 423185
01/08/2016 2,786.00p 2,825.00p 2,736.00p 2,740.00p 586136
29/07/2016 2,739.00p 2,784.00p 2,736.00p 2,775.00p 417589
28/07/2016 2,749.00p 2,771.00p 2,740.00p 2,748.00p 396046
27/07/2016 2,726.00p 2,750.00p 2,726.00p 2,749.00p 218511
26/07/2016 2,749.00p 2,749.00p 2,610.00p 2,717.00p 241518
25/07/2016 2,730.00p 2,748.00p 2,690.00p 2,732.00p 339322
22/07/2016 2,721.00p 2,759.00p 2,705.00p 2,739.00p 223597
21/07/2016 2,662.00p 2,783.00p 2,662.00p 2,734.00p 531905
20/07/2016 2,709.00p 2,764.00p 2,709.00p 2,752.00p 634222
19/07/2016 2,674.00p 2,721.00p 2,652.00p 2,721.00p 642597
18/07/2016 2,640.00p 2,700.44p 2,640.00p 2,689.00p 342504
15/07/2016 2,619.00p 2,694.00p 2,619.00p 2,654.00p 1448733
14/07/2016 2,611.00p 2,655.00p 2,602.60p 2,638.00p 844211
13/07/2016 2,617.00p 2,646.00p 2,572.00p 2,586.00p 612515
12/07/2016 2,624.00p 2,672.00p 2,609.00p 2,640.00p 833039
11/07/2016 2,597.00p 2,656.00p 2,564.00p 2,635.00p 649127
08/07/2016 2,526.00p 2,593.00p 2,509.00p 2,571.00p 388933
07/07/2016 2,442.00p 2,556.00p 2,438.00p 2,519.00p 607631
06/07/2016 2,422.00p 2,451.00p 2,409.00p 2,413.00p 584767
05/07/2016 2,515.00p 2,534.00p 2,426.00p 2,440.00p 718620
04/07/2016 2,545.00p 2,545.00p 2,474.00p 2,493.00p 351326
01/07/2016 2,558.00p 2,574.00p 2,499.00p 2,523.00p 3576866
30/06/2016 2,463.00p 2,538.00p 2,447.00p 2,531.00p 674969
29/06/2016 2,460.00p 2,492.00p 2,420.00p 2,492.00p 616651
28/06/2016 2,357.00p 2,447.00p 2,357.00p 2,414.00p 565316
27/06/2016 2,490.00p 2,493.00p 2,274.00p 2,289.00p 1670516
24/06/2016 2,325.00p 2,509.00p 2,259.00p 2,500.00p 2131985
23/06/2016 2,681.00p 2,747.00p 2,642.00p 2,735.00p 1516279

*Close Price adjusted for both dividends and splits