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
20/11/2014 2,071.00p 2,084.00p 2,060.00p 2,084.00p 384782
19/11/2014 2,092.00p 2,099.00p 2,065.00p 2,072.00p 518756
18/11/2014 2,076.00p 2,090.00p 2,065.00p 2,087.00p 261174
17/11/2014 2,045.00p 2,075.00p 2,044.00p 2,071.00p 325116
14/11/2014 2,052.00p 2,087.00p 2,036.00p 2,055.00p 626633
13/11/2014 2,050.00p 2,087.00p 2,024.00p 2,053.00p 1272645
12/11/2014 2,048.00p 2,054.63p 2,016.99p 2,025.00p 580179
11/11/2014 2,053.00p 2,067.00p 2,049.00p 2,050.00p 445644
10/11/2014 2,046.00p 2,059.00p 2,035.00p 2,054.00p 678129
07/11/2014 2,057.00p 2,067.00p 2,037.00p 2,045.00p 812575
06/11/2014 2,062.00p 2,065.00p 2,038.00p 2,049.00p 631463
05/11/2014 2,049.00p 2,077.00p 2,049.00p 2,075.00p 591544
04/11/2014 2,005.00p 2,042.00p 2,005.00p 2,041.00p 577588
03/11/2014 2,010.00p 2,020.84p 2,000.00p 2,010.00p 630348
31/10/2014 1,988.00p 2,040.00p 1,988.00p 2,015.00p 860562
30/10/2014 1,943.00p 1,974.00p 1,928.00p 1,971.00p 1464622
29/10/2014 1,944.00p 1,959.00p 1,936.00p 1,940.00p 842571
28/10/2014 1,938.00p 1,946.00p 1,928.00p 1,937.00p 497718
27/10/2014 1,932.00p 1,939.00p 1,913.00p 1,923.00p 446940
24/10/2014 1,920.00p 1,936.64p 1,915.00p 1,916.00p 451074
23/10/2014 1,930.00p 1,945.00p 1,914.00p 1,930.00p 638936
22/10/2014 1,895.00p 1,927.00p 1,895.00p 1,924.00p 622179
21/10/2014 1,848.00p 1,906.00p 1,848.00p 1,889.00p 1037282
20/10/2014 1,843.00p 1,859.00p 1,835.00p 1,856.00p 587644
17/10/2014 1,800.00p 1,848.00p 1,799.00p 1,848.00p 786898
16/10/2014 1,804.00p 1,819.00p 1,761.00p 1,798.00p 2427399
15/10/2014 1,824.00p 1,830.00p 1,789.00p 1,794.00p 1522714
14/10/2014 1,802.00p 1,828.00p 1,784.00p 1,821.00p 1477578
13/10/2014 1,800.00p 1,824.00p 1,786.00p 1,816.00p 1120213
10/10/2014 1,802.00p 1,828.00p 1,797.00p 1,814.00p 513434
09/10/2014 1,871.00p 1,885.00p 1,817.00p 1,822.00p 593942
08/10/2014 1,804.00p 1,856.00p 1,791.00p 1,849.00p 1062379
07/10/2014 1,855.00p 1,855.00p 1,808.00p 1,809.00p 645831
06/10/2014 1,857.00p 1,878.00p 1,840.00p 1,857.00p 623530
03/10/2014 1,874.00p 1,889.00p 1,821.00p 1,857.00p 842182
02/10/2014 1,869.00p 1,873.00p 1,819.00p 1,821.00p 720193
01/10/2014 1,868.00p 1,874.00p 1,850.00p 1,861.00p 832043
30/09/2014 1,899.00p 1,904.00p 1,853.00p 1,868.00p 788613
29/09/2014 1,894.00p 1,910.00p 1,890.00p 1,892.00p 809465
26/09/2014 1,902.00p 1,912.11p 1,871.00p 1,894.00p 752620
25/09/2014 1,907.00p 1,928.00p 1,887.00p 1,892.00p 573165
24/09/2014 1,912.00p 1,915.00p 1,889.00p 1,911.00p 564663
23/09/2014 1,894.00p 1,912.00p 1,885.00p 1,909.00p 1509901
22/09/2014 1,890.00p 1,916.39p 1,880.00p 1,897.00p 917956
19/09/2014 1,887.00p 1,910.00p 1,883.00p 1,892.00p 1886367
18/09/2014 1,870.00p 1,871.00p 1,853.00p 1,870.00p 843688
17/09/2014 1,846.00p 1,869.00p 1,838.00p 1,864.00p 644467
16/09/2014 1,850.00p 1,850.00p 1,826.00p 1,836.00p 840582
15/09/2014 1,864.00p 1,874.00p 1,854.00p 1,859.00p 481382
12/09/2014 1,867.00p 1,875.00p 1,849.64p 1,869.00p 554098
11/09/2014 1,907.00p 1,919.00p 1,865.00p 1,867.00p 1085344
10/09/2014 1,899.40p 1,906.77p 1,882.82p 1,887.43p 557765
09/09/2014 1,879.14p 1,913.22p 1,874.53p 1,909.54p 684461
08/09/2014 1,872.69p 1,892.96p 1,872.69p 1,889.27p 536235
05/09/2014 1,889.27p 1,889.27p 1,856.11p 1,879.14p 1606446
04/09/2014 1,892.96p 1,928.93p 1,889.27p 1,920.59p 317263
03/09/2014 1,919.67p 1,925.20p 1,896.64p 1,897.56p 1537720
02/09/2014 1,891.11p 1,911.38p 1,891.11p 1,907.69p 391946
01/09/2014 1,878.22p 1,895.72p 1,877.30p 1,895.72p 405036
29/08/2014 1,873.61p 1,892.96p 1,869.01p 1,881.90p 314737
28/08/2014 1,902.17p 1,902.17p 1,872.69p 1,873.61p 424561
27/08/2014 1,881.90p 1,898.48p 1,880.06p 1,898.48p 358958
26/08/2014 1,865.32p 1,883.51p 1,861.91p 1,875.45p 670852
22/08/2014 1,836.77p 1,870.85p 1,820.18p 1,869.01p 581282
21/08/2014 1,841.37p 1,852.43p 1,829.40p 1,846.90p 187787
20/08/2014 1,830.32p 1,836.77p 1,820.18p 1,834.00p 371338
19/08/2014 1,799.00p 1,835.84p 1,799.00p 1,826.63p 428176
18/08/2014 1,791.63p 1,797.16p 1,783.34p 1,795.31p 234135
15/08/2014 1,784.26p 1,799.60p 1,773.21p 1,775.05p 279649
14/08/2014 1,778.73p 1,790.71p 1,767.68p 1,782.42p 232599
13/08/2014 1,771.36p 1,783.34p 1,750.18p 1,778.73p 373501
12/08/2014 1,748.34p 1,765.84p 1,743.73p 1,760.31p 273740
11/08/2014 1,733.60p 1,763.93p 1,726.23p 1,752.94p 323595
08/08/2014 1,695.83p 1,724.39p 1,675.56p 1,712.41p 326904
07/08/2014 1,721.62p 1,724.39p 1,699.51p 1,709.65p 291117
06/08/2014 1,738.20p 1,743.73p 1,695.83p 1,722.54p 683828
05/08/2014 1,753.86p 1,770.44p 1,735.44p 1,743.73p 432424
04/08/2014 1,757.55p 1,758.47p 1,730.83p 1,746.49p 383417
01/08/2014 1,785.18p 1,785.18p 1,752.02p 1,752.94p 678093
31/07/2014 1,798.08p 1,799.92p 1,768.60p 1,785.18p 600581
30/07/2014 1,792.55p 1,801.76p 1,782.42p 1,796.24p 373998
29/07/2014 1,792.55p 1,803.60p 1,782.42p 1,794.39p 403591
28/07/2014 1,794.39p 1,794.39p 1,764.92p 1,785.18p 492044
25/07/2014 1,777.81p 1,797.16p 1,774.13p 1,785.18p 291042
24/07/2014 1,773.21p 1,786.10p 1,759.39p 1,780.58p 484402
23/07/2014 1,770.44p 1,792.55p 1,762.15p 1,768.60p 470006
22/07/2014 1,775.05p 1,792.55p 1,768.60p 1,792.55p 555577
21/07/2014 1,776.89p 1,776.89p 1,748.34p 1,761.23p 347925
18/07/2014 1,790.71p 1,796.24p 1,761.23p 1,774.13p 605501
17/07/2014 1,814.66p 1,825.71p 1,790.71p 1,796.24p 1147449
16/07/2014 1,810.97p 1,839.53p 1,785.73p 1,821.11p 800542
15/07/2014 1,799.92p 1,808.21p 1,776.89p 1,792.55p 442131
14/07/2014 1,767.68p 1,801.76p 1,761.23p 1,801.76p 848610
11/07/2014 1,746.49p 1,763.99p 1,746.49p 1,763.99p 1093194
10/07/2014 1,790.71p 1,794.39p 1,722.54p 1,746.49p 2141442
09/07/2014 1,806.37p 1,808.21p 1,786.10p 1,801.76p 563220
08/07/2014 1,849.66p 1,850.58p 1,805.45p 1,805.45p 438794
07/07/2014 1,857.95p 1,863.48p 1,829.40p 1,845.06p 361160
04/07/2014 1,869.93p 1,870.85p 1,850.58p 1,857.95p 246545
03/07/2014 1,866.24p 1,876.37p 1,857.95p 1,869.01p 564263
02/07/2014 1,852.43p 1,871.77p 1,843.21p 1,868.08p 497792
01/07/2014 1,853.35p 1,859.79p 1,841.37p 1,850.58p 492048
30/06/2014 1,837.69p 1,859.79p 1,831.24p 1,848.74p 722916
27/06/2014 1,823.87p 1,837.69p 1,814.66p 1,833.08p 358478
26/06/2014 1,754.78p 1,850.58p 1,743.73p 1,827.55p 1270161
25/06/2014 1,723.46p 1,729.91p 1,711.49p 1,722.54p 366711
24/06/2014 1,770.44p 1,770.44p 1,723.46p 1,729.91p 474778
23/06/2014 1,784.26p 1,788.87p 1,758.08p 1,762.15p 233766
20/06/2014 1,775.05p 1,788.87p 1,772.29p 1,779.65p 351769
19/06/2014 1,767.68p 1,793.47p 1,757.55p 1,780.58p 230892
18/06/2014 1,769.52p 1,780.58p 1,757.55p 1,757.55p 254292
17/06/2014 1,765.84p 1,792.55p 1,764.92p 1,772.29p 516221
16/06/2014 1,800.84p 1,813.74p 1,768.60p 1,768.60p 495623
13/06/2014 1,824.79p 1,836.77p 1,782.42p 1,811.89p 587821
12/06/2014 1,814.66p 1,838.61p 1,811.36p 1,836.77p 353857
11/06/2014 1,810.97p 1,819.26p 1,806.37p 1,812.82p 298196
10/06/2014 1,820.18p 1,820.18p 1,805.45p 1,817.42p 226951
09/06/2014 1,828.48p 1,834.92p 1,816.50p 1,820.18p 258268
06/06/2014 1,794.39p 1,822.03p 1,792.55p 1,822.03p 623259
05/06/2014 1,802.68p 1,805.45p 1,789.79p 1,794.39p 645169
04/06/2014 1,798.08p 1,813.74p 1,789.79p 1,803.60p 1731946
03/06/2014 1,794.39p 1,803.60p 1,787.02p 1,801.76p 267756
02/06/2014 1,807.29p 1,818.34p 1,794.39p 1,796.24p 396790
30/05/2014 1,805.45p 1,816.24p 1,797.16p 1,803.60p 476463
29/05/2014 1,799.00p 1,805.45p 1,793.47p 1,801.76p 369034
28/05/2014 1,752.94p 1,805.45p 1,752.94p 1,800.84p 772733
27/05/2014 1,723.46p 1,757.55p 1,717.02p 1,755.70p 614189
23/05/2014 1,683.86p 1,709.65p 1,676.49p 1,705.96p 414896
22/05/2014 1,652.54p 1,671.88p 1,644.25p 1,666.35p 365685
21/05/2014 1,647.93p 1,657.14p 1,635.03p 1,652.54p 308872
20/05/2014 1,632.27p 1,652.54p 1,616.61p 1,647.01p 656795
19/05/2014 1,639.64p 1,663.23p 1,622.14p 1,624.90p 497561
16/05/2014 1,671.88p 1,673.72p 1,624.90p 1,639.64p 747888
15/05/2014 1,687.54p 1,729.91p 1,667.27p 1,668.20p 954538
14/05/2014 1,668.20p 1,670.04p 1,656.22p 1,658.98p 728052
13/05/2014 1,682.01p 1,708.73p 1,661.75p 1,665.43p 849595
12/05/2014 1,701.36p 1,708.73p 1,694.91p 1,708.73p 306925
09/05/2014 1,702.28p 1,705.96p 1,682.93p 1,694.91p 273204
08/05/2014 1,685.70p 1,703.20p 1,677.41p 1,703.20p 203217
07/05/2014 1,677.41p 1,694.32p 1,673.38p 1,681.09p 385127
06/05/2014 1,682.01p 1,687.54p 1,671.55p 1,682.01p 376523
02/05/2014 1,682.01p 1,687.54p 1,674.64p 1,682.01p 411283
01/05/2014 1,673.72p 1,689.38p 1,667.27p 1,683.86p 320077
30/04/2014 1,669.12p 1,676.49p 1,657.14p 1,669.12p 405849
29/04/2014 1,680.17p 1,694.91p 1,673.72p 1,675.56p 307843
28/04/2014 1,670.04p 1,690.30p 1,670.04p 1,676.49p 326892
25/04/2014 1,673.72p 1,682.93p 1,666.35p 1,672.80p 181303
24/04/2014 1,690.30p 1,697.67p 1,668.20p 1,681.09p 242409
23/04/2014 1,708.73p 1,709.65p 1,683.86p 1,685.70p 234667
22/04/2014 1,694.91p 1,716.10p 1,688.46p 1,708.73p 255689
17/04/2014 1,670.96p 1,696.75p 1,663.59p 1,693.99p 361449
16/04/2014 1,633.19p 1,671.27p 1,633.19p 1,666.35p 413231
15/04/2014 1,638.72p 1,646.09p 1,621.22p 1,623.98p 828240
14/04/2014 1,659.91p 1,660.83p 1,622.14p 1,635.03p 405630
11/04/2014 1,725.31p 1,736.36p 1,659.91p 1,660.83p 526759
10/04/2014 1,751.10p 1,760.31p 1,736.36p 1,736.36p 251259
09/04/2014 1,749.26p 1,765.84p 1,744.65p 1,745.57p 380586
08/04/2014 1,779.65p 1,785.18p 1,722.54p 1,741.89p 509184
07/04/2014 1,811.89p 1,831.24p 1,781.50p 1,781.50p 393460
04/04/2014 1,826.63p 1,845.98p 1,825.71p 1,831.24p 285986
03/04/2014 1,847.82p 1,854.27p 1,822.03p 1,825.71p 415120
02/04/2014 1,848.74p 1,857.03p 1,843.21p 1,845.98p 434135
01/04/2014 1,823.87p 1,849.49p 1,814.66p 1,842.29p 383646
31/03/2014 1,832.16p 1,836.77p 1,810.97p 1,814.66p 621027
28/03/2014 1,844.13p 1,849.66p 1,821.11p 1,822.95p 272579
27/03/2014 1,831.24p 1,844.13p 1,810.97p 1,843.21p 434450
26/03/2014 1,824.79p 1,846.04p 1,822.03p 1,833.08p 255157
25/03/2014 1,814.66p 1,831.24p 1,810.97p 1,822.03p 329843
24/03/2014 1,813.74p 1,824.79p 1,803.60p 1,812.82p 240013
21/03/2014 1,822.03p 1,827.55p 1,811.89p 1,822.95p 713151
20/03/2014 1,835.84p 1,871.77p 1,816.50p 1,818.34p 953583
19/03/2014 1,821.11p 1,850.58p 1,814.66p 1,848.74p 372419
18/03/2014 1,796.24p 1,825.05p 1,788.87p 1,821.11p 381521
17/03/2014 1,751.10p 1,802.68p 1,751.10p 1,796.24p 317512
14/03/2014 1,764.92p 1,773.21p 1,736.36p 1,752.02p 314680
13/03/2014 1,810.97p 1,810.97p 1,773.21p 1,773.21p 361100
12/03/2014 1,822.03p 1,828.48p 1,783.34p 1,802.68p 455805
11/03/2014 1,846.90p 1,861.64p 1,820.18p 1,828.48p 308781
10/03/2014 1,851.50p 1,891.11p 1,840.45p 1,840.45p 418726
07/03/2014 1,857.95p 1,869.01p 1,847.82p 1,853.35p 321891
06/03/2014 1,857.95p 1,872.69p 1,851.50p 1,857.95p 227974
05/03/2014 1,849.66p 1,859.79p 1,837.69p 1,851.50p 399900
04/03/2014 1,857.03p 1,866.24p 1,838.61p 1,857.03p 422118
03/03/2014 1,832.16p 1,840.45p 1,805.45p 1,838.61p 372039
28/02/2014 1,845.06p 1,872.69p 1,835.84p 1,867.16p 440066
27/02/2014 1,856.11p 1,858.32p 1,831.24p 1,844.13p 370500
26/02/2014 1,873.61p 1,880.98p 1,853.35p 1,853.35p 329095
25/02/2014 1,871.77p 1,880.98p 1,852.43p 1,877.30p 547864
24/02/2014 1,859.79p 1,875.11p 1,850.58p 1,869.93p 311764
21/02/2014 1,855.19p 1,867.16p 1,834.00p 1,864.40p 481173
20/02/2014 1,835.84p 1,846.90p 1,822.03p 1,846.90p 300003
19/02/2014 1,842.29p 1,857.49p 1,835.84p 1,849.66p 284255
18/02/2014 1,810.05p 1,845.98p 1,801.76p 1,843.21p 433263
17/02/2014 1,784.26p 1,821.11p 1,777.81p 1,802.68p 303924
14/02/2014 1,771.36p 1,789.79p 1,757.55p 1,787.02p 446902
13/02/2014 1,788.87p 1,793.47p 1,763.99p 1,774.13p 1356325
12/02/2014 1,792.55p 1,804.53p 1,782.42p 1,787.02p 374929
11/02/2014 1,761.23p 1,789.79p 1,758.47p 1,786.10p 468001
10/02/2014 1,781.50p 1,785.59p 1,752.94p 1,758.47p 298034
07/02/2014 1,734.52p 1,779.34p 1,725.31p 1,775.97p 476373

*Close Price adjusted for both dividends and splits