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
22/06/2016 2,622.00p 2,680.00p 2,607.00p 2,654.00p 1018713
21/06/2016 2,606.00p 2,627.00p 2,580.00p 2,619.00p 738923
20/06/2016 2,504.00p 2,602.00p 2,504.00p 2,595.00p 759503
17/06/2016 2,400.00p 2,457.00p 2,393.00p 2,455.00p 1304436
16/06/2016 2,423.00p 2,430.00p 2,385.00p 2,392.00p 714276
15/06/2016 2,467.00p 2,477.00p 2,451.00p 2,452.00p 1352500
14/06/2016 2,496.00p 2,516.00p 2,462.00p 2,462.00p 606206
13/06/2016 2,554.00p 2,565.00p 2,511.00p 2,516.00p 420429
10/06/2016 2,621.00p 2,622.00p 2,550.37p 2,564.00p 391991
09/06/2016 2,621.00p 2,651.00p 2,615.00p 2,634.00p 454747
08/06/2016 2,643.00p 2,649.00p 2,620.00p 2,636.00p 437845
07/06/2016 2,668.00p 2,682.00p 2,646.00p 2,653.00p 348358
06/06/2016 2,660.00p 2,680.00p 2,655.00p 2,655.00p 622316
03/06/2016 2,709.00p 2,722.00p 2,646.00p 2,661.00p 447538
02/06/2016 2,686.00p 2,719.00p 2,684.00p 2,700.00p 604083
01/06/2016 2,724.00p 2,731.00p 2,677.00p 2,698.00p 1393314
31/05/2016 2,717.00p 2,745.00p 2,717.00p 2,735.00p 708950
27/05/2016 2,708.00p 2,731.00p 2,701.00p 2,724.00p 197405
26/05/2016 2,703.00p 2,726.00p 2,703.00p 2,725.00p 363053
25/05/2016 2,706.00p 2,740.00p 2,698.00p 2,713.00p 785421
24/05/2016 2,588.00p 2,677.00p 2,583.00p 2,677.00p 545218
23/05/2016 2,610.00p 2,621.00p 2,597.00p 2,599.00p 319473
20/05/2016 2,583.00p 2,629.00p 2,583.00p 2,598.00p 596239
19/05/2016 2,584.00p 2,603.00p 2,572.00p 2,572.00p 504138
18/05/2016 2,585.00p 2,607.00p 2,555.00p 2,604.00p 653480
17/05/2016 2,595.00p 2,610.00p 2,561.00p 2,584.00p 418421
16/05/2016 2,563.00p 2,596.00p 2,557.00p 2,593.00p 300548
13/05/2016 2,573.00p 2,585.00p 2,564.00p 2,585.00p 316538
12/05/2016 2,561.00p 2,604.00p 2,552.00p 2,574.00p 554155
11/05/2016 2,581.00p 2,596.00p 2,560.00p 2,578.00p 697424
10/05/2016 2,596.00p 2,596.00p 2,554.00p 2,571.00p 648093
09/05/2016 2,621.00p 2,627.00p 2,563.00p 2,585.00p 546274
06/05/2016 2,600.00p 2,608.00p 2,563.00p 2,596.00p 695620
05/05/2016 2,566.00p 2,614.00p 2,515.00p 2,614.00p 2066933
04/05/2016 2,682.00p 2,702.00p 2,422.00p 2,576.00p 4109200
03/05/2016 2,720.00p 2,725.00p 2,689.00p 2,689.00p 544540
29/04/2016 2,725.00p 2,750.00p 2,708.00p 2,713.00p 432775
28/04/2016 2,720.00p 2,755.60p 2,689.00p 2,747.00p 478307
27/04/2016 2,754.00p 2,784.00p 2,746.00p 2,765.00p 346248
26/04/2016 2,756.00p 2,781.00p 2,734.00p 2,759.00p 479104
25/04/2016 2,725.00p 2,746.00p 2,709.00p 2,743.00p 393002
22/04/2016 2,744.00p 2,749.00p 2,709.00p 2,719.00p 494013
21/04/2016 2,775.00p 2,784.00p 2,745.00p 2,745.00p 553818
20/04/2016 2,750.00p 2,787.00p 2,750.00p 2,772.00p 435654
19/04/2016 2,784.00p 2,798.00p 2,753.00p 2,760.00p 868501
18/04/2016 2,798.00p 2,809.00p 2,759.00p 2,790.00p 272221
15/04/2016 2,806.00p 2,814.00p 2,773.00p 2,797.00p 484030
14/04/2016 2,821.00p 2,821.00p 2,775.00p 2,798.00p 362771
13/04/2016 2,804.00p 2,810.00p 2,756.00p 2,808.00p 478438
12/04/2016 2,801.00p 2,835.00p 2,774.00p 2,790.00p 334543
11/04/2016 2,816.00p 2,822.00p 2,793.00p 2,793.00p 430996
08/04/2016 2,825.00p 2,849.85p 2,809.99p 2,828.00p 336708
07/04/2016 2,849.00p 2,875.00p 2,791.00p 2,810.00p 332528
06/04/2016 2,840.00p 2,861.00p 2,809.00p 2,850.00p 536686
05/04/2016 2,800.00p 2,822.00p 2,765.00p 2,818.00p 580581
04/04/2016 2,814.00p 2,854.00p 2,789.80p 2,790.00p 644294
01/04/2016 2,802.00p 2,840.00p 2,797.00p 2,827.00p 606956
31/03/2016 2,816.00p 2,851.00p 2,798.00p 2,820.00p 640477
30/03/2016 2,848.00p 2,871.00p 2,809.00p 2,820.00p 543819
29/03/2016 2,846.00p 2,863.00p 2,824.00p 2,833.00p 351451
24/03/2016 2,792.00p 2,858.00p 2,792.00p 2,832.00p 340377
23/03/2016 2,816.00p 2,897.59p 2,810.00p 2,820.00p 517838
22/03/2016 2,800.00p 2,862.00p 2,759.00p 2,860.00p 824277
21/03/2016 2,876.00p 2,886.00p 2,803.00p 2,823.00p 747373
18/03/2016 2,880.00p 2,920.00p 2,862.00p 2,892.00p 1215175
17/03/2016 2,878.00p 2,912.00p 2,850.00p 2,890.00p 1341284
16/03/2016 2,926.00p 2,960.00p 2,869.00p 2,870.00p 631178
15/03/2016 2,889.00p 2,919.00p 2,835.17p 2,906.00p 331874
14/03/2016 2,876.00p 2,915.00p 2,872.00p 2,900.00p 774253
11/03/2016 2,876.00p 2,892.00p 2,841.00p 2,869.00p 426607
10/03/2016 2,834.00p 2,930.00p 2,826.00p 2,842.00p 1107879
09/03/2016 2,849.00p 2,872.00p 2,814.00p 2,833.00p 557642
08/03/2016 2,802.00p 2,853.00p 2,785.00p 2,832.00p 730204
07/03/2016 2,868.00p 2,871.00p 2,777.00p 2,836.00p 1088315
04/03/2016 2,896.00p 2,923.00p 2,819.00p 2,853.00p 1007904
03/03/2016 2,859.00p 2,935.00p 2,846.00p 2,893.00p 741673
02/03/2016 2,803.00p 2,885.00p 2,799.00p 2,867.00p 1358484
01/03/2016 2,800.00p 2,918.00p 2,775.00p 2,870.00p 3748492
29/02/2016 2,777.00p 2,780.00p 2,671.00p 2,678.00p 1563961
26/02/2016 2,657.00p 2,824.00p 2,622.13p 2,817.00p 2031100
25/02/2016 2,550.00p 2,642.00p 2,528.00p 2,634.00p 1306425
24/02/2016 2,630.00p 2,669.00p 2,500.00p 2,532.00p 3482982
23/02/2016 2,299.00p 2,780.00p 2,271.00p 2,630.00p 6616695
22/02/2016 2,351.00p 2,352.00p 2,307.00p 2,313.00p 651251
19/02/2016 2,347.00p 2,352.00p 2,295.00p 2,314.00p 1007114
18/02/2016 2,384.00p 2,384.00p 2,335.00p 2,341.00p 797368
17/02/2016 2,350.00p 2,383.00p 2,343.00p 2,375.00p 923608
16/02/2016 2,357.00p 2,367.00p 2,325.00p 2,340.00p 934035
15/02/2016 2,342.00p 2,374.00p 2,331.77p 2,332.00p 1238996
12/02/2016 2,185.00p 2,295.00p 2,163.00p 2,287.00p 1903031
11/02/2016 2,147.00p 2,210.00p 2,134.00p 2,149.00p 1871123
10/02/2016 2,150.00p 2,200.00p 2,131.00p 2,179.00p 1579972
09/02/2016 2,197.00p 2,203.00p 2,083.00p 2,123.00p 2315849
08/02/2016 2,329.00p 2,337.00p 2,174.00p 2,197.00p 1890601
05/02/2016 2,378.00p 2,386.00p 2,315.00p 2,319.00p 806520
04/02/2016 2,422.00p 2,422.00p 2,334.00p 2,369.00p 927866
03/02/2016 2,412.00p 2,432.00p 2,359.00p 2,372.00p 731722
02/02/2016 2,454.00p 2,463.00p 2,413.00p 2,413.00p 526640
01/02/2016 2,483.00p 2,493.00p 2,437.00p 2,461.00p 928201
29/01/2016 2,448.00p 2,474.00p 2,439.00p 2,474.00p 972780
28/01/2016 2,443.00p 2,464.00p 2,400.00p 2,411.00p 659773
27/01/2016 2,427.00p 2,447.00p 2,424.00p 2,444.00p 1125914
26/01/2016 2,413.00p 2,433.00p 2,413.00p 2,425.00p 910867
25/01/2016 2,487.00p 2,487.00p 2,452.00p 2,458.00p 669224
22/01/2016 2,456.00p 2,467.00p 2,442.00p 2,462.00p 708339
21/01/2016 2,358.00p 2,401.00p 2,350.00p 2,397.00p 1068063
20/01/2016 2,425.00p 2,430.00p 2,336.00p 2,355.00p 1179746
19/01/2016 2,480.00p 2,508.00p 2,463.29p 2,473.00p 836990
18/01/2016 2,406.00p 2,450.00p 2,396.00p 2,436.00p 633910
15/01/2016 2,485.00p 2,512.00p 2,396.20p 2,404.00p 1194841
14/01/2016 2,504.00p 2,505.80p 2,452.00p 2,494.00p 839648
13/01/2016 2,600.00p 2,610.51p 2,523.00p 2,539.00p 1272966
12/01/2016 2,551.00p 2,605.00p 2,537.00p 2,584.00p 720655
11/01/2016 2,530.00p 2,561.00p 2,495.00p 2,534.00p 714138
08/01/2016 2,523.00p 2,594.00p 2,523.00p 2,530.00p 1130822
07/01/2016 2,503.00p 2,516.00p 2,480.00p 2,512.00p 1284605
06/01/2016 2,618.00p 2,631.00p 2,537.00p 2,554.00p 1444639
05/01/2016 2,691.00p 2,705.00p 2,616.00p 2,628.00p 894309
04/01/2016 2,711.00p 2,715.00p 2,633.00p 2,645.00p 688924
31/12/2015 2,753.00p 2,768.00p 2,736.00p 2,744.00p 235640
30/12/2015 2,769.00p 2,776.00p 2,743.00p 2,750.00p 360485
29/12/2015 2,733.00p 2,786.00p 2,703.50p 2,780.00p 415678
24/12/2015 2,724.00p 2,726.00p 2,699.00p 2,702.00p 28311
23/12/2015 2,697.00p 2,723.00p 2,674.00p 2,709.00p 324653
22/12/2015 2,705.00p 2,705.00p 2,664.00p 2,681.00p 227799
21/12/2015 2,695.00p 2,737.00p 2,676.00p 2,676.00p 377417
18/12/2015 2,694.00p 2,721.00p 2,691.95p 2,698.00p 985668
17/12/2015 2,697.00p 2,716.00p 2,683.00p 2,709.00p 640727
16/12/2015 2,604.00p 2,644.00p 2,598.00p 2,642.00p 979127
15/12/2015 2,504.00p 2,605.00p 2,504.00p 2,603.00p 948464
14/12/2015 2,496.00p 2,544.00p 2,481.00p 2,486.00p 601460
11/12/2015 2,560.00p 2,563.00p 2,491.00p 2,493.00p 783074
10/12/2015 2,574.00p 2,583.00p 2,545.64p 2,574.00p 412687
09/12/2015 2,616.00p 2,617.04p 2,576.00p 2,581.00p 446908
08/12/2015 2,643.00p 2,647.00p 2,581.00p 2,596.00p 536061
07/12/2015 2,633.00p 2,675.00p 2,633.00p 2,646.00p 473027
04/12/2015 2,595.00p 2,617.00p 2,578.00p 2,615.00p 492126
03/12/2015 2,657.00p 2,666.00p 2,603.00p 2,604.00p 694226
02/12/2015 2,665.00p 2,676.00p 2,654.00p 2,656.00p 574162
01/12/2015 2,657.00p 2,667.00p 2,634.00p 2,654.00p 574413
30/11/2015 2,636.00p 2,651.00p 2,623.00p 2,650.00p 569587
27/11/2015 2,624.00p 2,652.00p 2,605.00p 2,645.00p 310471
26/11/2015 2,622.00p 2,642.00p 2,615.00p 2,635.00p 192666
25/11/2015 2,587.00p 2,621.00p 2,586.00p 2,614.00p 391946
24/11/2015 2,589.00p 2,593.00p 2,545.00p 2,576.00p 782992
23/11/2015 2,581.00p 2,603.00p 2,575.00p 2,600.00p 399419
20/11/2015 2,596.00p 2,608.00p 2,570.00p 2,602.00p 624796
19/11/2015 2,574.00p 2,596.00p 2,564.00p 2,585.00p 582351
18/11/2015 2,542.00p 2,560.00p 2,537.00p 2,552.00p 514208
17/11/2015 2,528.00p 2,551.00p 2,520.00p 2,550.00p 354627
16/11/2015 2,479.00p 2,497.00p 2,463.00p 2,497.00p 420095
13/11/2015 2,530.00p 2,533.48p 2,480.00p 2,491.00p 543954
12/11/2015 2,550.00p 2,577.00p 2,525.00p 2,535.00p 574140
11/11/2015 2,539.00p 2,555.00p 2,519.00p 2,542.00p 543979
10/11/2015 2,590.00p 2,604.00p 2,536.00p 2,540.00p 569993
09/11/2015 2,599.00p 2,616.00p 2,582.00p 2,583.00p 625242
06/11/2015 2,564.00p 2,604.00p 2,559.00p 2,597.00p 674331
05/11/2015 2,534.00p 2,561.23p 2,513.00p 2,560.00p 769484
04/11/2015 2,547.00p 2,562.00p 2,514.00p 2,515.00p 400011
03/11/2015 2,565.00p 2,565.00p 2,530.00p 2,546.00p 334020
02/11/2015 2,533.00p 2,567.00p 2,520.00p 2,558.00p 384369
30/10/2015 2,568.00p 2,571.00p 2,529.00p 2,545.00p 448441
29/10/2015 2,563.00p 2,573.00p 2,545.00p 2,561.00p 356027
28/10/2015 2,533.00p 2,568.00p 2,533.00p 2,559.00p 340464
27/10/2015 2,533.00p 2,558.00p 2,513.00p 2,538.00p 550240
26/10/2015 2,535.00p 2,559.00p 2,524.00p 2,530.00p 620779
23/10/2015 2,501.00p 2,582.00p 2,501.00p 2,547.00p 780751
22/10/2015 2,450.00p 2,498.00p 2,434.00p 2,495.00p 905120
21/10/2015 2,458.00p 2,458.00p 2,435.00p 2,437.00p 462990
20/10/2015 2,470.00p 2,479.00p 2,444.00p 2,456.00p 464140
19/10/2015 2,450.00p 2,478.00p 2,448.00p 2,462.00p 323303
16/10/2015 2,483.00p 2,491.00p 2,457.00p 2,458.00p 519962
15/10/2015 2,386.00p 2,487.00p 2,381.00p 2,475.00p 984050
14/10/2015 2,373.00p 2,387.00p 2,359.00p 2,375.00p 462941
13/10/2015 2,410.00p 2,413.00p 2,365.00p 2,387.00p 1585546
12/10/2015 2,426.00p 2,434.00p 2,399.00p 2,415.00p 429714
09/10/2015 2,461.00p 2,461.00p 2,421.00p 2,423.00p 978374
08/10/2015 2,473.00p 2,475.00p 2,439.00p 2,451.00p 833222
07/10/2015 2,558.00p 2,565.00p 2,463.00p 2,471.00p 963442
06/10/2015 2,551.00p 2,573.00p 2,535.00p 2,554.00p 691119
05/10/2015 2,580.00p 2,580.00p 2,538.00p 2,548.00p 1088258
02/10/2015 2,521.00p 2,545.00p 2,498.00p 2,528.00p 742469
01/10/2015 2,462.00p 2,515.00p 2,449.00p 2,507.00p 1209170
30/09/2015 2,418.00p 2,424.00p 2,406.00p 2,419.00p 627062
29/09/2015 2,373.00p 2,402.00p 2,361.00p 2,363.00p 495744
28/09/2015 2,451.00p 2,467.00p 2,405.00p 2,406.00p 626847
25/09/2015 2,435.00p 2,470.00p 2,425.00p 2,462.00p 634226
24/09/2015 2,385.00p 2,406.00p 2,370.00p 2,384.00p 774356
23/09/2015 2,344.00p 2,409.00p 2,335.00p 2,395.00p 755173
22/09/2015 2,421.00p 2,440.00p 2,350.00p 2,350.00p 1079505
21/09/2015 2,376.00p 2,467.00p 2,376.00p 2,444.00p 779954
18/09/2015 2,446.00p 2,453.00p 2,379.00p 2,392.00p 1354613
17/09/2015 2,428.00p 2,459.00p 2,411.00p 2,455.00p 1459020
16/09/2015 2,486.00p 2,501.00p 2,419.00p 2,425.00p 1202637
15/09/2015 2,481.00p 2,485.00p 2,450.00p 2,471.00p 607142
14/09/2015 2,508.00p 2,534.00p 2,467.49p 2,480.00p 601093
11/09/2015 2,530.00p 2,530.00p 2,487.00p 2,498.00p 560908
10/09/2015 2,486.00p 2,534.00p 2,485.00p 2,523.00p 571003
09/09/2015 2,542.00p 2,559.69p 2,509.00p 2,514.00p 500199
08/09/2015 2,469.00p 2,535.00p 2,469.00p 2,493.00p 613756

*Close Price adjusted for both dividends and splits