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
10/07/2012 910.09p 934.04p 910.09p 926.67p 593488
09/07/2012 921.15p 925.25p 909.17p 913.78p 379805
06/07/2012 927.59p 930.36p 917.92p 920.23p 356900
05/07/2012 941.41p 941.41p 921.15p 927.59p 533537
04/07/2012 944.17p 948.78p 933.12p 943.25p 571261
03/07/2012 946.94p 950.33p 935.88p 940.49p 1313780
02/07/2012 929.44p 944.17p 925.13p 943.25p 663576
29/06/2012 895.81p 926.67p 887.06p 924.83p 1385352
28/06/2012 903.18p 904.10p 879.23p 885.22p 578510
27/06/2012 890.75p 900.88p 889.37p 900.88p 366669
26/06/2012 893.97p 906.41p 887.98p 892.13p 875899
25/06/2012 903.18p 916.54p 895.81p 899.04p 587153
22/06/2012 908.71p 921.15p 906.41p 907.79p 364290
21/06/2012 921.15p 928.52p 913.78p 920.69p 680381
20/06/2012 904.57p 926.67p 900.88p 926.67p 1209442
19/06/2012 903.18p 908.71p 895.35p 906.87p 800236
18/06/2012 921.15p 921.15p 890.29p 896.74p 550179
15/06/2012 906.41p 920.23p 890.29p 905.49p 2586108
14/06/2012 896.28p 907.33p 894.89p 906.41p 756969
13/06/2012 891.67p 906.87p 890.29p 906.87p 763565
12/06/2012 887.52p 896.74p 885.22p 896.74p 824485
11/06/2012 918.38p 921.15p 885.68p 887.06p 904745
08/06/2012 892.13p 900.42p 882.92p 900.42p 1306024
07/06/2012 906.41p 912.40p 892.13p 895.35p 1331477
06/06/2012 902.72p 915.16p 889.37p 896.74p 2014864
01/06/2012 924.83p 933.12p 882.00p 888.91p 1505824
31/05/2012 915.16p 921.52p 900.88p 921.15p 3263140
30/05/2012 898.12p 912.40p 897.66p 902.72p 1945399
29/05/2012 905.03p 907.33p 891.21p 904.57p 1145518
28/05/2012 889.83p 897.66p 887.06p 893.51p 538858
25/05/2012 891.21p 894.43p 883.84p 887.98p 876752
24/05/2012 888.45p 893.51p 877.39p 885.68p 1519417
23/05/2012 872.33p 880.62p 861.73p 872.33p 6159349
22/05/2012 930.36p 945.10p 927.59p 940.49p 744327
21/05/2012 920.69p 926.67p 908.69p 920.23p 767946
18/05/2012 888.45p 945.10p 879.25p 913.78p 1396460
17/05/2012 922.99p 922.99p 886.14p 888.45p 1048480
16/05/2012 906.87p 927.59p 897.20p 911.47p 867746
15/05/2012 932.20p 938.65p 915.16p 918.84p 843049
14/05/2012 938.65p 939.57p 915.16p 925.75p 605363
11/05/2012 946.02p 956.15p 933.12p 946.94p 753422
10/05/2012 911.01p 953.39p 911.01p 952.47p 773075
09/05/2012 918.84p 918.84p 891.21p 906.87p 1047750
08/05/2012 940.49p 942.33p 913.78p 913.78p 868368
04/05/2012 969.05p 971.81p 944.17p 944.17p 682102
03/05/2012 963.52p 975.49p 958.91p 969.97p 779096
02/05/2012 997.60p 998.52p 960.76p 962.60p 977147
01/05/2012 997.60p 1,007.73p 990.23p 990.23p 256904
30/04/2012 1,001.29p 1,011.42p 994.84p 1,002.21p 442358
27/04/2012 981.94p 1,007.87p 981.94p 996.68p 397193
26/04/2012 987.47p 993.92p 976.41p 992.07p 370420
25/04/2012 991.15p 997.76p 978.26p 984.71p 265185
24/04/2012 982.86p 999.44p 972.73p 987.47p 506920
23/04/2012 989.31p 994.84p 965.36p 978.26p 443646
20/04/2012 985.63p 1,005.89p 985.63p 996.68p 407842
19/04/2012 1,011.42p 1,016.95p 985.63p 991.15p 820305
18/04/2012 982.86p 1,013.26p 981.94p 1,006.81p 620744
17/04/2012 958.91p 987.47p 958.91p 983.78p 512442
16/04/2012 953.39p 969.97p 948.78p 963.52p 561796
13/04/2012 963.52p 969.97p 951.54p 953.39p 598910
12/04/2012 953.39p 971.81p 953.39p 969.97p 773571
11/04/2012 941.41p 959.83p 939.03p 953.39p 871116
10/04/2012 966.28p 966.28p 942.33p 942.33p 529400
05/04/2012 974.57p 984.71p 966.28p 975.49p 483982
04/04/2012 991.15p 999.44p 965.36p 969.05p 1103531
03/04/2012 974.57p 981.02p 964.44p 976.41p 489709
02/04/2012 953.39p 969.05p 944.17p 968.12p 597475
30/03/2012 939.57p 957.99p 937.73p 952.47p 726329
29/03/2012 928.52p 941.41p 928.52p 937.73p 664960
28/03/2012 937.73p 940.49p 928.52p 934.96p 421656
27/03/2012 944.17p 956.15p 935.88p 939.57p 520736
26/03/2012 930.36p 944.17p 925.75p 942.33p 287077
23/03/2012 923.91p 931.28p 914.70p 929.44p 421400
22/03/2012 922.07p 930.36p 916.08p 925.75p 589848
21/03/2012 921.15p 931.28p 915.16p 927.59p 419279
20/03/2012 925.75p 932.20p 914.70p 915.62p 337526
19/03/2012 934.04p 940.49p 921.15p 930.36p 481492
16/03/2012 919.76p 946.94p 919.76p 934.04p 888965
15/03/2012 925.75p 929.44p 911.93p 919.76p 515297
14/03/2012 919.30p 956.15p 917.92p 922.07p 973288
13/03/2012 892.13p 918.38p 890.75p 918.38p 685328
12/03/2012 883.84p 899.96p 872.33p 887.52p 706516
09/03/2012 842.85p 912.40p 842.39p 879.69p 1814610
08/03/2012 813.83p 829.03p 813.83p 827.19p 491972
07/03/2012 816.14p 816.14p 804.62p 813.83p 429708
06/03/2012 834.10p 834.10p 795.87p 810.61p 514657
05/03/2012 842.39p 842.39p 827.19p 833.64p 379822
02/03/2012 837.78p 859.89p 832.26p 841.93p 372803
01/03/2012 834.56p 846.99p 823.50p 832.26p 526400
29/02/2012 847.45p 850.22p 829.95p 830.87p 420198
28/02/2012 852.52p 856.67p 846.53p 850.68p 371163
27/02/2012 855.28p 858.51p 845.61p 847.45p 338693
24/02/2012 870.48p 870.48p 860.81p 864.50p 187001
23/02/2012 857.59p 870.02p 857.59p 866.34p 281898
22/02/2012 867.72p 869.56p 856.67p 861.73p 550157
21/02/2012 869.10p 871.86p 863.11p 867.72p 275904
20/02/2012 869.10p 875.09p 860.35p 875.09p 230350
17/02/2012 874.17p 875.09p 858.51p 860.81p 527636
16/02/2012 878.77p 878.77p 859.89p 868.18p 540550
15/02/2012 877.85p 888.91p 875.09p 884.76p 488257
14/02/2012 862.65p 882.92p 858.14p 867.72p 350371
13/02/2012 852.98p 867.26p 852.98p 865.88p 306779
10/02/2012 857.59p 857.59p 843.77p 851.14p 267881
09/02/2012 859.43p 869.10p 851.14p 861.73p 272068
08/02/2012 863.57p 872.33p 853.58p 862.65p 374544
07/02/2012 867.72p 874.63p 858.97p 864.50p 418369
06/02/2012 870.02p 876.93p 858.05p 870.02p 229254
03/02/2012 847.92p 873.21p 840.55p 872.33p 557307
02/02/2012 846.07p 853.90p 835.94p 850.68p 417930
01/02/2012 805.08p 851.60p 805.08p 844.69p 822960
31/01/2012 794.49p 805.08p 791.73p 801.40p 761147
30/01/2012 791.26p 802.32p 777.91p 791.73p 511195
27/01/2012 810.61p 826.73p 789.88p 796.79p 680410
26/01/2012 807.38p 815.21p 801.86p 811.99p 369749
25/01/2012 805.08p 808.77p 789.88p 799.09p 393737
24/01/2012 821.20p 824.43p 800.94p 805.08p 280643
23/01/2012 810.61p 829.49p 802.32p 828.57p 623300
20/01/2012 820.74p 820.74p 806.92p 810.61p 175675
19/01/2012 797.25p 820.28p 797.25p 813.83p 404589
18/01/2012 772.84p 802.32p 771.27p 794.95p 452607
17/01/2012 788.04p 792.19p 779.29p 780.67p 438305
16/01/2012 778.37p 780.91p 768.74p 775.14p 263581
13/01/2012 784.36p 798.63p 773.76p 786.20p 792286
12/01/2012 750.73p 782.51p 741.11p 780.67p 708012
11/01/2012 736.46p 753.50p 733.69p 747.97p 688882
10/01/2012 725.86p 737.91p 723.10p 737.84p 347926
09/01/2012 718.03p 721.72p 710.66p 718.03p 301169
06/01/2012 718.95p 725.86p 708.82p 719.42p 557766
05/01/2012 751.66p 751.66p 719.88p 722.18p 439174
04/01/2012 743.83p 753.50p 738.30p 746.13p 441244
03/01/2012 743.83p 748.43p 731.39p 748.43p 624550
30/12/2011 736.46p 738.76p 728.63p 732.31p 66858
29/12/2011 725.40p 736.46p 722.64p 731.85p 263724
28/12/2011 725.86p 739.68p 713.89p 724.02p 201687
23/12/2011 727.24p 729.55p 716.65p 724.02p 151359
22/12/2011 717.57p 728.17p 712.05p 721.26p 366346
21/12/2011 735.07p 737.38p 712.51p 718.95p 397260
20/12/2011 715.73p 730.01p 711.91p 727.71p 269384
19/12/2011 714.81p 722.18p 710.66p 715.73p 371029
16/12/2011 716.65p 726.32p 707.90p 714.81p 672005
15/12/2011 699.61p 716.19p 691.78p 713.43p 827265
14/12/2011 706.52p 717.11p 696.85p 696.85p 905218
13/12/2011 718.95p 723.10p 706.98p 708.36p 1014652
12/12/2011 746.13p 746.13p 716.19p 718.49p 578727
09/12/2011 745.21p 762.25p 744.29p 755.34p 592053
08/12/2011 773.30p 777.45p 752.58p 753.96p 424479
07/12/2011 792.19p 797.71p 759.95p 767.31p 651634
06/12/2011 783.90p 798.63p 778.37p 792.19p 724623
05/12/2011 794.03p 795.41p 785.74p 786.66p 700825
02/12/2011 790.80p 802.78p 775.14p 783.90p 624305
01/12/2011 800.02p 804.16p 778.83p 785.28p 533336
30/11/2011 757.64p 795.41p 757.64p 792.65p 738105
29/11/2011 771.92p 775.14p 752.58p 768.70p 461112
28/11/2011 752.58p 775.14p 748.78p 769.16p 294422
25/11/2011 731.39p 747.97p 728.63p 743.36p 335859
24/11/2011 714.81p 740.60p 714.81p 736.92p 349446
23/11/2011 726.78p 738.30p 721.93p 725.86p 602166
22/11/2011 736.00p 741.24p 727.24p 727.24p 542383
21/11/2011 762.25p 762.25p 726.32p 726.78p 445406
18/11/2011 760.41p 760.41p 747.14p 749.81p 833958
17/11/2011 775.61p 775.61p 734.85p 753.50p 568980
16/11/2011 777.45p 785.10p 761.33p 769.16p 700154
15/11/2011 777.45p 777.45p 747.97p 764.55p 929874
14/11/2011 791.26p 807.44p 786.20p 795.41p 268367
11/11/2011 787.58p 806.92p 781.59p 801.86p 336683
10/11/2011 782.51p 802.32p 771.63p 779.75p 632619
09/11/2011 840.09p 852.98p 785.28p 787.12p 882581
08/11/2011 829.03p 846.53p 822.12p 839.16p 351182
07/11/2011 803.70p 835.02p 787.12p 826.27p 399827
04/11/2011 816.60p 817.98p 801.86p 804.16p 271752
03/11/2011 782.97p 811.99p 780.67p 809.69p 387578
02/11/2011 794.03p 808.77p 781.59p 792.19p 429876
01/11/2011 817.98p 817.98p 777.45p 785.74p 549254
31/10/2011 828.11p 835.94p 823.04p 829.03p 522993
28/10/2011 845.61p 848.38p 829.49p 840.09p 389120
27/10/2011 864.96p 870.02p 839.62p 840.09p 589598
26/10/2011 826.73p 851.60p 826.73p 844.23p 372434
25/10/2011 832.72p 839.16p 828.57p 835.02p 259871
24/10/2011 823.50p 835.94p 809.69p 830.87p 430361
21/10/2011 792.65p 813.37p 786.66p 812.45p 513072
20/10/2011 820.28p 820.74p 784.82p 784.82p 641534
19/10/2011 823.97p 838.24p 815.21p 815.21p 421895
18/10/2011 813.83p 829.03p 813.83p 820.28p 376955
17/10/2011 853.90p 860.35p 820.28p 825.81p 304516
14/10/2011 826.73p 857.59p 825.35p 850.68p 390775
13/10/2011 812.91p 832.26p 810.15p 826.73p 551713
12/10/2011 799.55p 815.21p 794.03p 812.45p 323365
11/10/2011 794.03p 801.40p 780.67p 800.02p 342982
10/10/2011 765.47p 794.03p 753.50p 784.36p 412128
07/10/2011 746.59p 767.31p 736.92p 762.25p 809686
06/10/2011 731.39p 746.59p 722.64p 740.14p 809139
05/10/2011 729.55p 735.07p 715.73p 724.02p 405684
04/10/2011 737.38p 768.85p 703.30p 711.59p 384998
03/10/2011 732.77p 749.81p 724.48p 748.89p 379772
30/09/2011 767.31p 767.31p 734.15p 750.73p 1013074
29/09/2011 763.63p 771.00p 759.02p 765.01p 447885
28/09/2011 774.68p 782.97p 758.56p 773.76p 517930
27/09/2011 779.29p 779.75p 767.78p 776.07p 960613
26/09/2011 766.39p 787.12p 751.66p 761.79p 470942
23/09/2011 759.95p 771.00p 732.31p 771.00p 581591

*Close Price adjusted for both dividends and splits