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
24/04/2013 1,205.78p 1,219.60p 1,205.78p 1,210.39p 265065
23/04/2013 1,190.12p 1,214.07p 1,183.67p 1,206.70p 395291
22/04/2013 1,198.41p 1,205.78p 1,186.44p 1,192.88p 295118
19/04/2013 1,191.04p 1,197.49p 1,185.52p 1,193.81p 323550
18/04/2013 1,181.83p 1,193.81p 1,176.30p 1,186.44p 336812
17/04/2013 1,192.88p 1,192.88p 1,159.98p 1,180.91p 485964
16/04/2013 1,182.75p 1,193.81p 1,175.38p 1,179.99p 279472
15/04/2013 1,200.25p 1,208.54p 1,183.67p 1,191.96p 566180
12/04/2013 1,194.73p 1,209.46p 1,194.73p 1,206.70p 435268
11/04/2013 1,190.12p 1,214.99p 1,185.52p 1,206.70p 391929
10/04/2013 1,152.35p 1,203.02p 1,152.35p 1,195.65p 1173745
09/04/2013 1,158.80p 1,174.46p 1,153.28p 1,158.80p 370752
08/04/2013 1,156.96p 1,165.25p 1,140.38p 1,158.80p 394518
05/04/2013 1,170.78p 1,176.30p 1,140.38p 1,140.38p 642462
04/04/2013 1,205.78p 1,205.78p 1,170.78p 1,170.78p 357889
03/04/2013 1,217.76p 1,224.20p 1,199.33p 1,200.25p 305507
02/04/2013 1,196.57p 1,226.05p 1,194.73p 1,224.20p 470322
28/03/2013 1,219.60p 1,226.97p 1,198.41p 1,203.02p 500610
27/03/2013 1,219.60p 1,234.34p 1,203.02p 1,220.52p 745115
26/03/2013 1,194.73p 1,220.52p 1,191.04p 1,215.91p 490907
25/03/2013 1,219.60p 1,232.49p 1,185.52p 1,190.12p 624980
22/03/2013 1,221.44p 1,228.81p 1,206.70p 1,211.31p 481701
21/03/2013 1,235.26p 1,239.86p 1,214.07p 1,228.81p 446349
20/03/2013 1,237.10p 1,257.36p 1,236.18p 1,239.86p 453000
19/03/2013 1,263.81p 1,264.73p 1,241.71p 1,249.07p 537531
18/03/2013 1,254.60p 1,278.55p 1,254.60p 1,263.81p 838300
15/03/2013 1,285.92p 1,294.21p 1,271.18p 1,275.79p 5910395
14/03/2013 1,292.37p 1,297.49p 1,274.87p 1,283.16p 445772
13/03/2013 1,297.90p 1,300.66p 1,265.14p 1,289.60p 494832
12/03/2013 1,283.16p 1,318.16p 1,282.24p 1,299.74p 439023
11/03/2013 1,258.29p 1,285.92p 1,258.29p 1,282.24p 335348
08/03/2013 1,281.31p 1,292.96p 1,272.10p 1,273.95p 420640
07/03/2013 1,288.68p 1,297.90p 1,263.81p 1,273.02p 601572
06/03/2013 1,264.73p 1,300.66p 1,259.21p 1,285.92p 715590
05/03/2013 1,245.39p 1,279.47p 1,244.47p 1,262.89p 491176
04/03/2013 1,239.86p 1,245.72p 1,218.68p 1,238.02p 274888
01/03/2013 1,226.05p 1,250.00p 1,213.15p 1,245.39p 417316
28/02/2013 1,221.44p 1,237.10p 1,212.23p 1,228.81p 422458
27/02/2013 1,203.02p 1,218.68p 1,192.88p 1,216.83p 297368
26/02/2013 1,208.54p 1,237.10p 1,194.73p 1,198.41p 317794
25/02/2013 1,231.57p 1,292.37p 1,218.72p 1,237.10p 709999
22/02/2013 1,204.86p 1,221.44p 1,197.49p 1,221.44p 248432
21/02/2013 1,224.20p 1,227.89p 1,189.20p 1,197.49p 276096
20/02/2013 1,212.23p 1,235.26p 1,208.54p 1,227.89p 331824
19/02/2013 1,197.49p 1,215.91p 1,189.20p 1,213.15p 401031
18/02/2013 1,191.04p 1,210.39p 1,179.99p 1,197.49p 502122
15/02/2013 1,229.73p 1,235.26p 1,144.06p 1,186.44p 1313748
14/02/2013 1,224.20p 1,238.94p 1,212.23p 1,235.26p 302728
13/02/2013 1,203.94p 1,232.49p 1,187.36p 1,226.97p 563452
12/02/2013 1,154.20p 1,216.83p 1,154.20p 1,208.54p 745481
11/02/2013 1,161.57p 1,162.49p 1,152.35p 1,154.20p 265750
08/02/2013 1,150.51p 1,161.57p 1,143.66p 1,160.64p 282633
07/02/2013 1,156.96p 1,166.17p 1,148.67p 1,151.43p 468340
06/02/2013 1,133.93p 1,170.78p 1,133.93p 1,163.41p 373215
05/02/2013 1,109.06p 1,145.91p 1,106.70p 1,136.69p 680115
04/02/2013 1,129.33p 1,138.54p 1,113.67p 1,113.67p 337110
01/02/2013 1,107.22p 1,153.28p 1,107.22p 1,129.33p 566937
31/01/2013 1,115.51p 1,120.11p 1,105.38p 1,109.06p 395656
30/01/2013 1,156.96p 1,156.96p 1,108.14p 1,117.35p 440478
29/01/2013 1,142.22p 1,149.59p 1,136.97p 1,145.91p 637963
28/01/2013 1,129.33p 1,150.51p 1,126.56p 1,150.51p 305258
25/01/2013 1,099.85p 1,128.52p 1,097.09p 1,128.40p 787282
24/01/2013 1,096.16p 1,109.98p 1,082.46p 1,109.98p 363274
23/01/2013 1,086.03p 1,090.64p 1,079.58p 1,089.72p 495953
22/01/2013 1,073.14p 1,087.06p 1,070.37p 1,086.95p 425556
21/01/2013 1,075.90p 1,088.79p 1,073.14p 1,087.87p 171114
18/01/2013 1,081.43p 1,082.35p 1,070.37p 1,076.82p 222269
17/01/2013 1,057.48p 1,081.53p 1,057.48p 1,081.43p 423378
16/01/2013 1,041.82p 1,062.19p 1,034.45p 1,062.08p 399667
15/01/2013 1,048.26p 1,058.40p 1,045.50p 1,045.50p 262122
14/01/2013 1,059.32p 1,067.87p 1,049.19p 1,052.87p 284376
11/01/2013 1,051.95p 1,064.85p 1,051.03p 1,064.85p 238988
10/01/2013 1,050.11p 1,057.48p 1,047.34p 1,049.19p 286062
09/01/2013 1,035.37p 1,054.71p 1,031.68p 1,051.03p 430221
08/01/2013 1,057.48p 1,058.58p 1,026.16p 1,031.68p 475580
07/01/2013 1,049.19p 1,064.85p 1,044.58p 1,061.16p 418124
04/01/2013 1,032.60p 1,046.53p 1,028.92p 1,046.42p 295392
03/01/2013 1,022.47p 1,036.29p 1,021.71p 1,029.84p 207259
02/01/2013 1,021.55p 1,033.53p 1,014.18p 1,025.24p 291012
31/12/2012 1,011.42p 1,023.39p 994.84p 1,002.21p 35647
28/12/2012 1,008.66p 1,011.42p 999.49p 1,009.58p 121800
27/12/2012 998.52p 1,015.10p 997.60p 1,004.97p 202784
24/12/2012 992.07p 1,010.50p 991.60p 1,009.58p 91803
21/12/2012 1,004.97p 1,009.58p 995.76p 1,006.81p 466519
20/12/2012 1,022.47p 1,035.29p 1,000.36p 1,013.26p 861694
19/12/2012 994.84p 1,031.68p 994.45p 1,018.79p 441214
18/12/2012 989.31p 1,000.36p 981.02p 990.23p 673472
17/12/2012 971.81p 989.31p 967.20p 985.63p 623977
14/12/2012 931.28p 977.34p 930.36p 969.05p 948919
13/12/2012 939.57p 939.57p 922.99p 930.36p 439290
12/12/2012 911.93p 939.57p 909.17p 932.20p 555316
11/12/2012 911.93p 915.16p 907.33p 907.79p 392102
10/12/2012 891.21p 910.09p 889.83p 906.87p 374808
07/12/2012 894.43p 899.96p 892.13p 899.96p 237835
06/12/2012 900.42p 908.71p 893.05p 895.81p 218773
05/12/2012 895.35p 897.20p 884.76p 895.35p 268306
04/12/2012 890.75p 904.10p 890.75p 894.43p 207757
03/12/2012 900.42p 906.87p 895.35p 898.58p 176073
30/11/2012 905.95p 910.55p 899.50p 900.42p 253289
29/11/2012 903.18p 908.71p 894.43p 902.26p 212803
28/11/2012 898.58p 899.04p 888.45p 898.12p 273351
27/11/2012 899.96p 908.25p 893.51p 899.04p 217559
26/11/2012 905.49p 910.09p 892.13p 898.58p 293900
23/11/2012 905.03p 910.09p 892.59p 907.79p 215176
22/11/2012 909.63p 911.47p 895.35p 906.41p 242041
21/11/2012 903.18p 909.17p 893.05p 905.03p 285042
20/11/2012 894.43p 907.79p 887.52p 907.79p 392178
19/11/2012 871.86p 909.26p 869.10p 909.17p 521941
16/11/2012 864.50p 866.80p 841.47p 862.19p 545679
15/11/2012 876.01p 876.93p 853.44p 856.67p 441798
14/11/2012 895.81p 897.20p 872.33p 877.85p 347857
13/11/2012 887.06p 901.34p 878.77p 897.66p 282602
12/11/2012 889.83p 904.57p 887.06p 892.59p 369709
09/11/2012 888.45p 893.05p 877.85p 890.75p 466446
08/11/2012 885.22p 893.51p 880.13p 888.91p 345173
07/11/2012 898.58p 902.26p 886.14p 886.60p 318965
06/11/2012 888.45p 897.20p 880.16p 894.43p 699148
05/11/2012 881.54p 893.05p 879.23p 888.45p 531685
02/11/2012 894.89p 899.96p 887.06p 887.06p 481245
01/11/2012 897.66p 902.26p 895.35p 896.28p 495008
31/10/2012 902.72p 910.55p 898.58p 898.58p 524794
30/10/2012 890.75p 911.93p 890.75p 899.50p 191640
29/10/2012 889.37p 896.28p 881.08p 891.21p 207968
26/10/2012 895.81p 902.26p 885.68p 892.13p 227919
25/10/2012 891.21p 919.76p 891.21p 900.88p 340829
24/10/2012 901.80p 903.18p 889.60p 892.13p 399105
23/10/2012 911.47p 911.47p 897.66p 899.96p 472382
22/10/2012 921.15p 926.67p 907.79p 908.71p 349446
19/10/2012 922.07p 924.83p 920.23p 922.99p 373123
18/10/2012 921.15p 936.81p 921.15p 925.75p 851342
17/10/2012 912.86p 922.99p 908.96p 921.15p 629646
16/10/2012 891.21p 910.55p 882.00p 910.09p 880678
15/10/2012 857.13p 882.00p 850.22p 881.54p 666136
12/10/2012 864.96p 870.48p 858.97p 858.97p 544458
11/10/2012 869.56p 875.09p 859.43p 868.18p 792590
10/10/2012 880.62p 885.22p 871.86p 871.86p 336777
09/10/2012 899.96p 900.88p 883.84p 883.84p 537108
08/10/2012 900.88p 912.40p 890.29p 899.50p 441782
05/10/2012 898.12p 908.25p 890.75p 907.33p 441675
04/10/2012 900.42p 911.47p 891.67p 895.81p 748301
03/10/2012 881.54p 903.18p 880.62p 902.72p 1175444
02/10/2012 857.13p 881.08p 849.30p 881.08p 1360028
01/10/2012 865.88p 875.09p 857.13p 859.43p 899739
28/09/2012 921.15p 923.91p 856.67p 868.64p 2831807
27/09/2012 957.07p 962.60p 941.41p 944.17p 586683
26/09/2012 966.28p 971.81p 949.70p 954.31p 484936
25/09/2012 985.63p 985.63p 971.81p 976.41p 424460
24/09/2012 988.39p 989.41p 978.26p 989.31p 181649
21/09/2012 992.07p 996.68p 988.39p 992.07p 514141
20/09/2012 993.00p 993.00p 978.26p 985.63p 414234
19/09/2012 991.15p 1,004.97p 988.39p 1,002.21p 359728
18/09/2012 1,008.66p 1,012.34p 992.07p 992.07p 577663
17/09/2012 1,009.58p 1,022.47p 1,008.66p 1,010.50p 516554
14/09/2012 981.94p 1,018.79p 980.65p 1,017.87p 786590
13/09/2012 956.15p 970.89p 956.15p 969.05p 403574
12/09/2012 954.31p 965.36p 939.57p 961.68p 601730
11/09/2012 940.49p 952.17p 931.01p 948.78p 219870
10/09/2012 933.12p 946.02p 933.12p 935.88p 287856
07/09/2012 919.30p 943.25p 917.00p 938.65p 306362
06/09/2012 902.72p 917.92p 890.29p 914.70p 564624
05/09/2012 905.03p 911.47p 896.74p 898.58p 608247
04/09/2012 913.32p 913.32p 904.10p 908.71p 242552
03/09/2012 910.09p 925.75p 897.20p 907.79p 169859
31/08/2012 907.79p 921.15p 907.33p 915.16p 399864
30/08/2012 893.51p 913.32p 886.14p 907.33p 460356
29/08/2012 893.51p 901.80p 890.29p 896.74p 218946
28/08/2012 902.72p 909.17p 887.06p 896.74p 266840
24/08/2012 918.38p 918.38p 896.28p 904.57p 247595
23/08/2012 912.40p 926.67p 908.71p 915.62p 352869
22/08/2012 918.84p 928.52p 916.08p 921.15p 363411
21/08/2012 946.94p 946.94p 921.15p 928.52p 401232
20/08/2012 953.39p 960.48p 931.28p 933.12p 298047
17/08/2012 940.49p 958.46p 940.49p 957.99p 490301
16/08/2012 929.44p 944.17p 929.44p 940.49p 386686
15/08/2012 931.28p 944.78p 923.91p 929.44p 192037
14/08/2012 936.81p 942.33p 928.52p 938.65p 383490
13/08/2012 915.62p 934.96p 915.62p 927.59p 204612
10/08/2012 927.59p 927.59p 915.62p 924.83p 392223
09/08/2012 921.15p 928.52p 917.00p 926.67p 263812
08/08/2012 912.86p 915.62p 899.50p 915.16p 315735
07/08/2012 922.07p 923.91p 906.41p 914.24p 331475
06/08/2012 888.91p 922.07p 875.78p 917.00p 553361
03/08/2012 876.01p 893.51p 870.48p 886.60p 574816
02/08/2012 894.43p 896.28p 868.18p 868.18p 479454
01/08/2012 883.84p 892.59p 878.31p 891.67p 632245
31/07/2012 904.10p 912.40p 893.05p 893.05p 470822
30/07/2012 911.47p 915.16p 891.67p 904.10p 287072
27/07/2012 897.66p 908.25p 892.59p 903.18p 716517
26/07/2012 867.72p 887.38p 852.98p 886.60p 331723
25/07/2012 862.19p 871.86p 859.89p 865.88p 463585
24/07/2012 887.52p 897.20p 870.02p 872.79p 694629
23/07/2012 916.08p 931.28p 887.06p 891.67p 513487
20/07/2012 960.76p 967.20p 925.75p 927.59p 1383537
19/07/2012 946.94p 946.94p 919.76p 942.33p 1092343
18/07/2012 933.12p 933.12p 905.49p 922.99p 851201
17/07/2012 921.15p 938.65p 921.15p 933.12p 462269
16/07/2012 936.81p 947.86p 933.12p 937.73p 412941
13/07/2012 925.75p 949.70p 925.75p 945.10p 497657
12/07/2012 922.99p 933.12p 917.00p 925.75p 726831
11/07/2012 927.59p 929.44p 919.30p 926.67p 283361

*Close Price adjusted for both dividends and splits