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
06/02/2014 1,697.67p 1,731.75p 1,689.38p 1,725.31p 295888
05/02/2014 1,694.91p 1,720.70p 1,685.01p 1,689.38p 317894
04/02/2014 1,661.75p 1,708.73p 1,647.93p 1,694.91p 570546
03/02/2014 1,689.38p 1,699.51p 1,669.12p 1,670.96p 303069
31/01/2014 1,725.31p 1,728.99p 1,675.56p 1,694.91p 419041
30/01/2014 1,723.46p 1,733.60p 1,709.07p 1,727.15p 360367
29/01/2014 1,731.75p 1,739.12p 1,714.25p 1,726.23p 486579
28/01/2014 1,682.93p 1,727.15p 1,676.49p 1,721.62p 362063
27/01/2014 1,672.80p 1,683.86p 1,650.69p 1,677.41p 397910
24/01/2014 1,699.51p 1,726.23p 1,664.51p 1,668.20p 458382
23/01/2014 1,704.12p 1,740.05p 1,693.99p 1,715.17p 573557
22/01/2014 1,681.09p 1,710.00p 1,673.72p 1,707.81p 386818
21/01/2014 1,677.41p 1,694.91p 1,676.49p 1,676.49p 323979
20/01/2014 1,698.59p 1,707.81p 1,683.86p 1,683.86p 466879
17/01/2014 1,665.43p 1,699.51p 1,665.43p 1,692.15p 423352
16/01/2014 1,677.41p 1,689.38p 1,666.35p 1,667.27p 353059
15/01/2014 1,670.96p 1,690.03p 1,667.27p 1,685.70p 345500
14/01/2014 1,637.80p 1,671.88p 1,629.51p 1,670.04p 343408
13/01/2014 1,656.22p 1,668.20p 1,652.54p 1,658.06p 131767
10/01/2014 1,653.46p 1,670.04p 1,646.09p 1,657.14p 287862
09/01/2014 1,628.59p 1,655.30p 1,625.82p 1,643.32p 426268
08/01/2014 1,617.53p 1,631.35p 1,610.16p 1,625.82p 346746
07/01/2014 1,606.48p 1,618.45p 1,591.74p 1,614.77p 340793
06/01/2014 1,610.16p 1,624.90p 1,598.19p 1,607.40p 277970
03/01/2014 1,597.27p 1,623.06p 1,596.58p 1,614.77p 249919
02/01/2014 1,604.64p 1,606.13p 1,576.08p 1,603.72p 285348
31/12/2013 1,585.29p 1,599.11p 1,585.29p 1,596.35p 70413
30/12/2013 1,582.53p 1,593.58p 1,565.95p 1,587.13p 165317
27/12/2013 1,575.16p 1,588.06p 1,552.13p 1,584.37p 195247
24/12/2013 1,575.16p 1,581.22p 1,547.53p 1,574.24p 75112
23/12/2013 1,546.60p 1,576.08p 1,537.39p 1,576.08p 250551
20/12/2013 1,515.29p 1,549.37p 1,511.60p 1,544.76p 587262
19/12/2013 1,494.10p 1,521.73p 1,485.81p 1,521.73p 542613
18/12/2013 1,478.44p 1,487.65p 1,469.23p 1,485.81p 282196
17/12/2013 1,482.12p 1,485.81p 1,471.07p 1,473.83p 329462
16/12/2013 1,455.41p 1,486.73p 1,455.41p 1,485.81p 189795
13/12/2013 1,457.25p 1,462.78p 1,453.57p 1,455.41p 183952
12/12/2013 1,466.46p 1,469.23p 1,455.41p 1,460.94p 226360
11/12/2013 1,481.20p 1,494.80p 1,468.31p 1,469.23p 319164
10/12/2013 1,495.94p 1,499.63p 1,483.97p 1,483.97p 300082
09/12/2013 1,497.78p 1,498.82p 1,484.89p 1,490.41p 214784
06/12/2013 1,481.20p 1,514.36p 1,457.25p 1,497.78p 615916
05/12/2013 1,451.73p 1,462.78p 1,449.88p 1,457.25p 262526
04/12/2013 1,459.10p 1,469.23p 1,451.73p 1,460.02p 363127
03/12/2013 1,483.05p 1,498.70p 1,469.23p 1,470.15p 241899
02/12/2013 1,500.55p 1,504.23p 1,484.89p 1,484.89p 376397
29/11/2013 1,486.73p 1,498.70p 1,482.35p 1,498.70p 232453
28/11/2013 1,499.63p 1,499.63p 1,483.97p 1,487.65p 167385
27/11/2013 1,504.23p 1,506.07p 1,489.49p 1,496.86p 230688
26/11/2013 1,487.65p 1,504.75p 1,483.05p 1,496.86p 336911
25/11/2013 1,484.89p 1,499.63p 1,478.44p 1,492.26p 285627
22/11/2013 1,475.68p 1,489.49p 1,471.07p 1,478.44p 290753
21/11/2013 1,448.04p 1,482.12p 1,448.04p 1,478.44p 362757
20/11/2013 1,443.44p 1,473.83p 1,439.75p 1,459.10p 405664
19/11/2013 1,448.96p 1,460.02p 1,446.20p 1,448.04p 252950
18/11/2013 1,450.81p 1,467.39p 1,450.81p 1,460.02p 281941
15/11/2013 1,445.28p 1,456.33p 1,440.67p 1,455.41p 723344
14/11/2013 1,427.78p 1,453.57p 1,427.78p 1,437.91p 421881
13/11/2013 1,471.99p 1,479.36p 1,416.72p 1,432.38p 632103
12/11/2013 1,493.18p 1,497.78p 1,473.83p 1,478.44p 214646
11/11/2013 1,489.49p 1,492.26p 1,481.20p 1,489.49p 135186
08/11/2013 1,468.31p 1,482.12p 1,447.12p 1,481.20p 453650
07/11/2013 1,497.78p 1,499.63p 1,473.83p 1,473.83p 448649
06/11/2013 1,495.02p 1,503.31p 1,483.97p 1,496.86p 305030
05/11/2013 1,503.31p 1,503.31p 1,464.62p 1,483.97p 402515
04/11/2013 1,504.23p 1,514.36p 1,497.78p 1,497.78p 325193
01/11/2013 1,515.29p 1,517.13p 1,494.10p 1,502.39p 272364
31/10/2013 1,519.89p 1,528.18p 1,500.55p 1,512.52p 821684
30/10/2013 1,538.31p 1,551.29p 1,505.15p 1,513.44p 352172
29/10/2013 1,540.16p 1,540.71p 1,532.10p 1,539.24p 206516
28/10/2013 1,571.48p 1,571.48p 1,534.64p 1,540.16p 212131
25/10/2013 1,528.18p 1,549.37p 1,528.18p 1,549.37p 346241
24/10/2013 1,532.79p 1,536.47p 1,522.65p 1,531.87p 145640
23/10/2013 1,522.65p 1,533.71p 1,517.13p 1,533.71p 206228
22/10/2013 1,515.29p 1,539.55p 1,514.36p 1,522.65p 325244
21/10/2013 1,518.05p 1,520.81p 1,507.92p 1,517.13p 157524
18/10/2013 1,525.42p 1,526.34p 1,507.00p 1,519.89p 360621
17/10/2013 1,487.65p 1,519.89p 1,484.89p 1,519.89p 369956
16/10/2013 1,480.28p 1,495.02p 1,468.31p 1,493.18p 517363
15/10/2013 1,467.39p 1,493.18p 1,466.46p 1,492.26p 570788
14/10/2013 1,445.28p 1,463.70p 1,435.15p 1,462.78p 231973
11/10/2013 1,427.78p 1,453.57p 1,424.09p 1,452.65p 212449
10/10/2013 1,397.38p 1,429.62p 1,390.93p 1,429.62p 211507
09/10/2013 1,401.98p 1,405.67p 1,382.64p 1,390.93p 268341
08/10/2013 1,411.20p 1,417.64p 1,396.46p 1,405.67p 271005
07/10/2013 1,421.33p 1,421.33p 1,401.06p 1,415.80p 364750
04/10/2013 1,421.33p 1,429.62p 1,420.41p 1,426.86p 217690
03/10/2013 1,426.86p 1,438.83p 1,417.64p 1,425.93p 283140
02/10/2013 1,439.75p 1,439.75p 1,425.01p 1,434.22p 448987
01/10/2013 1,421.33p 1,445.28p 1,414.88p 1,443.44p 425916
30/09/2013 1,425.93p 1,427.78p 1,400.14p 1,415.80p 838536
27/09/2013 1,446.20p 1,449.88p 1,436.99p 1,442.51p 219512
26/09/2013 1,459.10p 1,459.10p 1,433.30p 1,443.44p 314798
25/09/2013 1,448.04p 1,464.62p 1,439.75p 1,444.36p 449713
24/09/2013 1,440.67p 1,459.10p 1,434.22p 1,451.73p 744858
23/09/2013 1,435.15p 1,460.02p 1,433.30p 1,436.07p 1452736
20/09/2013 1,469.23p 1,480.28p 1,435.15p 1,435.15p 840430
19/09/2013 1,494.10p 1,497.78p 1,469.23p 1,473.83p 744642
18/09/2013 1,492.26p 1,492.26p 1,471.99p 1,476.60p 261354
17/09/2013 1,502.39p 1,506.07p 1,488.57p 1,488.57p 249345
16/09/2013 1,512.52p 1,512.52p 1,494.10p 1,495.94p 160149
13/09/2013 1,483.05p 1,495.94p 1,480.28p 1,494.10p 193148
12/09/2013 1,491.34p 1,500.55p 1,475.68p 1,492.26p 256145
11/09/2013 1,523.58p 1,533.71p 1,483.05p 1,490.41p 285951
10/09/2013 1,492.26p 1,525.42p 1,484.89p 1,521.73p 189675
09/09/2013 1,488.57p 1,491.34p 1,477.52p 1,484.89p 184503
06/09/2013 1,470.15p 1,487.65p 1,457.25p 1,485.81p 281269
05/09/2013 1,464.62p 1,485.81p 1,449.88p 1,474.76p 623824
04/09/2013 1,448.96p 1,449.88p 1,433.30p 1,446.20p 320913
03/09/2013 1,459.10p 1,461.86p 1,438.83p 1,449.88p 408238
02/09/2013 1,444.36p 1,470.15p 1,436.99p 1,461.86p 229170
30/08/2013 1,455.41p 1,455.41p 1,436.07p 1,436.99p 364809
29/08/2013 1,445.28p 1,466.46p 1,441.59p 1,451.73p 267025
28/08/2013 1,436.99p 1,443.44p 1,431.46p 1,438.83p 253025
27/08/2013 1,468.31p 1,476.60p 1,436.07p 1,443.44p 326957
23/08/2013 1,449.88p 1,483.05p 1,445.28p 1,475.68p 228223
22/08/2013 1,436.07p 1,462.78p 1,430.54p 1,455.41p 180169
21/08/2013 1,425.93p 1,449.88p 1,425.01p 1,442.51p 335428
20/08/2013 1,418.57p 1,423.17p 1,401.98p 1,423.17p 213721
19/08/2013 1,442.51p 1,448.96p 1,427.78p 1,432.38p 213270
16/08/2013 1,432.38p 1,444.36p 1,429.62p 1,440.67p 234615
15/08/2013 1,448.04p 1,453.57p 1,430.54p 1,434.22p 397219
14/08/2013 1,436.07p 1,453.57p 1,436.07p 1,448.96p 207296
13/08/2013 1,452.65p 1,455.41p 1,428.70p 1,437.91p 322592
12/08/2013 1,481.20p 1,485.81p 1,441.59p 1,447.12p 357343
09/08/2013 1,494.10p 1,497.78p 1,482.12p 1,486.73p 269686
08/08/2013 1,479.36p 1,500.55p 1,479.36p 1,489.49p 386110
07/08/2013 1,490.41p 1,497.78p 1,473.83p 1,480.28p 1175227
06/08/2013 1,489.49p 1,504.23p 1,483.05p 1,494.10p 302723
05/08/2013 1,463.70p 1,498.70p 1,460.94p 1,492.26p 485938
02/08/2013 1,460.94p 1,465.54p 1,446.20p 1,460.94p 250890
01/08/2013 1,457.25p 1,481.20p 1,448.04p 1,457.25p 568298
31/07/2013 1,436.99p 1,470.15p 1,432.38p 1,449.88p 423255
30/07/2013 1,426.86p 1,434.22p 1,414.88p 1,432.38p 228452
29/07/2013 1,421.33p 1,437.91p 1,413.25p 1,423.17p 214171
26/07/2013 1,433.30p 1,433.30p 1,410.27p 1,416.72p 346138
25/07/2013 1,415.80p 1,428.70p 1,406.59p 1,421.33p 306926
24/07/2013 1,418.57p 1,432.38p 1,412.12p 1,419.49p 362922
23/07/2013 1,448.96p 1,448.96p 1,426.86p 1,432.38p 416793
22/07/2013 1,411.20p 1,442.51p 1,411.20p 1,437.91p 388382
19/07/2013 1,452.65p 1,464.62p 1,432.38p 1,437.91p 572173
18/07/2013 1,386.33p 1,471.99p 1,363.30p 1,464.62p 1109614
17/07/2013 1,351.32p 1,374.35p 1,335.66p 1,363.30p 393781
16/07/2013 1,355.93p 1,364.22p 1,341.19p 1,345.79p 251182
15/07/2013 1,354.08p 1,365.14p 1,333.82p 1,358.69p 495791
12/07/2013 1,374.35p 1,376.19p 1,338.43p 1,349.48p 606482
11/07/2013 1,385.40p 1,398.30p 1,363.30p 1,372.51p 274703
10/07/2013 1,369.74p 1,384.63p 1,350.40p 1,374.35p 354768
09/07/2013 1,363.30p 1,389.09p 1,357.77p 1,380.80p 376744
08/07/2013 1,350.40p 1,365.14p 1,341.19p 1,355.01p 401276
05/07/2013 1,352.24p 1,362.38p 1,329.21p 1,341.19p 429514
04/07/2013 1,305.26p 1,355.01p 1,303.42p 1,350.40p 578794
03/07/2013 1,285.92p 1,306.19p 1,282.24p 1,304.34p 595108
02/07/2013 1,267.50p 1,289.60p 1,261.97p 1,285.92p 388461
01/07/2013 1,236.18p 1,273.95p 1,225.12p 1,267.50p 292016
28/06/2013 1,216.83p 1,243.55p 1,215.91p 1,231.57p 542790
27/06/2013 1,225.12p 1,231.57p 1,204.86p 1,220.52p 342525
26/06/2013 1,200.25p 1,225.12p 1,197.49p 1,218.68p 244838
25/06/2013 1,195.65p 1,205.78p 1,186.44p 1,198.41p 352690
24/06/2013 1,215.91p 1,217.76p 1,177.22p 1,190.12p 279265
21/06/2013 1,228.81p 1,258.29p 1,214.99p 1,214.99p 672072
20/06/2013 1,249.07p 1,265.65p 1,220.52p 1,224.20p 347483
19/06/2013 1,278.55p 1,282.24p 1,254.60p 1,265.65p 273000
18/06/2013 1,267.50p 1,287.76p 1,260.13p 1,282.24p 324447
17/06/2013 1,256.44p 1,272.10p 1,252.76p 1,262.89p 287250
14/06/2013 1,264.73p 1,273.02p 1,247.23p 1,250.00p 321950
13/06/2013 1,233.41p 1,256.44p 1,217.76p 1,256.44p 520830
12/06/2013 1,243.55p 1,261.05p 1,231.57p 1,238.94p 283218
11/06/2013 1,275.79p 1,280.39p 1,231.57p 1,244.47p 311146
10/06/2013 1,271.18p 1,296.97p 1,269.34p 1,278.55p 443834
07/06/2013 1,282.24p 1,286.84p 1,261.97p 1,273.02p 518141
06/06/2013 1,282.24p 1,293.29p 1,277.63p 1,280.39p 473099
05/06/2013 1,287.76p 1,295.13p 1,283.16p 1,285.92p 531260
04/06/2013 1,280.39p 1,298.82p 1,268.42p 1,293.29p 278783
03/06/2013 1,281.31p 1,296.97p 1,267.50p 1,272.10p 251031
31/05/2013 1,319.08p 1,326.45p 1,289.60p 1,295.13p 529815
30/05/2013 1,269.34p 1,320.92p 1,269.34p 1,320.92p 622549
29/05/2013 1,316.32p 1,317.24p 1,269.34p 1,271.18p 318592
28/05/2013 1,285.00p 1,305.02p 1,272.10p 1,301.58p 328443
24/05/2013 1,296.05p 1,296.57p 1,265.65p 1,272.10p 287750
23/05/2013 1,284.08p 1,291.45p 1,271.18p 1,287.76p 445288
22/05/2013 1,295.13p 1,326.45p 1,295.13p 1,310.79p 216627
21/05/2013 1,302.50p 1,312.63p 1,293.29p 1,305.26p 314114
20/05/2013 1,293.29p 1,316.32p 1,293.29p 1,313.55p 220722
17/05/2013 1,280.39p 1,291.45p 1,261.05p 1,288.68p 487613
16/05/2013 1,306.19p 1,306.19p 1,275.79p 1,276.71p 500197
15/05/2013 1,235.26p 1,315.40p 1,235.26p 1,295.13p 1051563
14/05/2013 1,232.49p 1,238.12p 1,223.28p 1,229.73p 416380
13/05/2013 1,241.71p 1,246.24p 1,231.57p 1,233.41p 359472
10/05/2013 1,234.34p 1,254.60p 1,234.34p 1,242.63p 309174
09/05/2013 1,241.71p 1,249.07p 1,241.71p 1,245.39p 306667
08/05/2013 1,237.10p 1,255.52p 1,234.34p 1,246.31p 361124
07/05/2013 1,224.20p 1,242.63p 1,224.20p 1,232.49p 379284
03/05/2013 1,226.97p 1,245.39p 1,222.36p 1,233.41p 445047
02/05/2013 1,234.34p 1,241.66p 1,209.46p 1,233.41p 403727
01/05/2013 1,243.55p 1,243.55p 1,225.12p 1,238.02p 195104
30/04/2013 1,238.02p 1,242.73p 1,225.12p 1,235.26p 554334
29/04/2013 1,209.46p 1,237.10p 1,206.70p 1,237.10p 367558
26/04/2013 1,201.17p 1,206.70p 1,197.49p 1,206.70p 257942
25/04/2013 1,207.62p 1,215.91p 1,199.33p 1,208.54p 312033

*Close Price adjusted for both dividends and splits