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
22/09/2011 766.85p 768.24p 741.06p 749.35p 620384
21/09/2011 798.17p 798.63p 780.21p 784.36p 297521
20/09/2011 770.08p 799.09p 770.08p 794.03p 401995
19/09/2011 801.86p 801.86p 770.54p 777.91p 281455
16/09/2011 814.29p 816.14p 801.84p 802.32p 1609710
15/09/2011 792.65p 805.08p 786.20p 800.94p 488675
14/09/2011 759.95p 781.59p 759.49p 780.21p 677128
13/09/2011 784.36p 785.28p 756.26p 764.55p 942440
12/09/2011 784.36p 785.28p 756.26p 765.47p 375044
09/09/2011 807.38p 814.75p 779.29p 790.34p 554351
08/09/2011 808.77p 821.66p 795.87p 813.83p 771748
07/09/2011 810.15p 819.36p 794.03p 806.92p 1026878
06/09/2011 810.15p 821.20p 786.20p 792.19p 662389
05/09/2011 824.89p 824.89p 804.16p 806.46p 373623
02/09/2011 852.06p 852.06p 830.87p 839.16p 325903
01/09/2011 855.74p 859.05p 834.56p 858.97p 693752
31/08/2011 817.06p 852.52p 814.75p 847.92p 788309
30/08/2011 811.99p 828.11p 800.94p 815.21p 663776
26/08/2011 769.16p 782.51p 762.71p 781.59p 457597
25/08/2011 770.54p 779.29p 763.63p 773.30p 630755
24/08/2011 746.59p 769.62p 740.14p 766.39p 605495
23/08/2011 740.60p 749.35p 730.93p 741.52p 656993
22/08/2011 721.72p 743.49p 717.57p 727.71p 384614
19/08/2011 736.92p 740.60p 706.06p 726.78p 677102
18/08/2011 765.93p 773.76p 736.46p 740.60p 765572
17/08/2011 769.62p 783.43p 746.13p 779.29p 2090969
16/08/2011 791.26p 801.86p 784.82p 801.86p 617561
15/08/2011 804.62p 804.62p 789.88p 796.79p 398446
12/08/2011 778.37p 792.65p 748.89p 791.73p 718614
11/08/2011 772.84p 775.61p 737.84p 771.00p 622403
10/08/2011 793.57p 797.71p 740.14p 747.51p 1364804
09/08/2011 767.31p 783.43p 727.71p 774.68p 1502730
08/08/2011 798.17p 823.50p 764.55p 768.24p 685140
05/08/2011 827.65p 830.41p 792.65p 809.69p 1745859
04/08/2011 893.05p 893.05p 842.85p 846.53p 960730
03/08/2011 879.69p 892.13p 872.33p 880.62p 646569
02/08/2011 904.10p 912.40p 880.62p 888.91p 648747
01/08/2011 929.44p 930.36p 906.87p 913.78p 361288
29/07/2011 915.62p 922.07p 902.26p 918.38p 570164
28/07/2011 918.84p 924.83p 906.87p 921.15p 934323
27/07/2011 942.33p 944.17p 912.40p 922.99p 634017
26/07/2011 955.23p 971.81p 949.34p 962.60p 697573
25/07/2011 967.20p 975.49p 953.39p 961.68p 897673
22/07/2011 942.33p 979.18p 942.33p 973.65p 607884
21/07/2011 946.02p 961.06p 926.67p 943.25p 764774
20/07/2011 926.67p 957.07p 926.67p 948.78p 1195092
19/07/2011 899.04p 917.92p 887.98p 917.92p 806257
18/07/2011 912.86p 913.32p 880.16p 887.52p 564855
15/07/2011 905.49p 920.69p 903.64p 910.09p 366494
14/07/2011 913.32p 923.91p 909.63p 914.70p 505980
13/07/2011 920.23p 930.36p 920.23p 927.59p 406485
12/07/2011 926.67p 932.20p 899.96p 922.99p 1833635
11/07/2011 961.68p 964.44p 929.44p 933.12p 467992
08/07/2011 996.68p 1,003.13p 962.60p 967.20p 587267
07/07/2011 981.94p 993.00p 976.41p 991.15p 617519
06/07/2011 981.94p 984.71p 968.12p 981.02p 465590
05/07/2011 974.57p 988.39p 972.73p 978.26p 872005
04/07/2011 957.99p 976.41p 957.99p 975.49p 777786
01/07/2011 979.18p 979.18p 944.17p 951.54p 1706301
30/06/2011 911.93p 980.10p 880.62p 977.34p 5883113
29/06/2011 860.35p 882.00p 856.21p 880.62p 1601559
28/06/2011 867.26p 867.72p 850.68p 853.90p 1251518
27/06/2011 861.73p 872.79p 859.43p 863.11p 710621
24/06/2011 889.37p 897.20p 868.64p 872.79p 706303
23/06/2011 879.69p 892.59p 874.17p 881.08p 1281118
22/06/2011 883.38p 884.30p 878.31p 882.00p 294227
21/06/2011 866.80p 882.46p 864.04p 882.00p 358325
20/06/2011 859.43p 872.33p 859.43p 865.88p 541327
17/06/2011 864.96p 874.17p 852.98p 874.17p 1331119
16/06/2011 875.09p 875.55p 848.84p 865.42p 817234
15/06/2011 892.59p 894.89p 876.01p 879.69p 578778
14/06/2011 887.06p 898.12p 884.76p 892.13p 1089982
13/06/2011 869.56p 878.31p 860.35p 874.17p 528933
10/06/2011 870.02p 879.69p 864.96p 869.10p 993866
09/06/2011 871.86p 874.63p 866.34p 870.48p 852384
08/06/2011 882.46p 886.14p 869.10p 870.48p 820541
07/06/2011 889.83p 896.74p 884.30p 884.30p 684452
06/06/2011 894.43p 895.35p 884.30p 892.13p 478576
03/06/2011 901.80p 901.80p 888.91p 895.35p 643141
02/06/2011 894.43p 897.86p 892.59p 894.43p 1163742
01/06/2011 910.55p 910.55p 901.34p 904.10p 904235
31/05/2011 920.69p 921.15p 896.28p 903.18p 3296567
27/05/2011 882.46p 914.24p 877.19p 911.93p 3313882
26/05/2011 857.13p 874.63p 857.13p 874.17p 834827
25/05/2011 841.01p 862.19p 832.26p 856.67p 1962974
24/05/2011 819.36p 839.16p 814.75p 836.40p 1339332
23/05/2011 821.20p 823.97p 812.45p 818.90p 785842
20/05/2011 837.78p 839.62p 823.50p 826.27p 913338
19/05/2011 822.58p 845.15p 822.12p 840.09p 1832402
18/05/2011 812.91p 821.20p 805.54p 815.67p 691339
17/05/2011 807.85p 824.43p 803.24p 809.69p 1581537
16/05/2011 761.79p 828.11p 753.96p 814.29p 3087468
13/05/2011 770.54p 812.91p 762.25p 762.25p 1031116
12/05/2011 762.71p 763.63p 747.51p 754.42p 693765
11/05/2011 765.47p 775.14p 757.18p 765.93p 790796
10/05/2011 762.25p 770.54p 759.49p 762.25p 1084015
09/05/2011 765.47p 771.00p 758.56p 760.87p 452207
06/05/2011 777.45p 783.43p 769.62p 770.08p 982239
05/05/2011 794.95p 794.95p 776.99p 778.83p 622276
04/05/2011 800.94p 801.40p 790.34p 792.65p 835155
03/05/2011 807.38p 811.53p 794.95p 800.02p 1007842
28/04/2011 807.85p 809.69p 800.94p 802.78p 956791
27/04/2011 807.38p 808.77p 804.16p 806.92p 748200
26/04/2011 802.32p 806.00p 802.32p 805.08p 491861
21/04/2011 807.38p 811.99p 799.55p 802.32p 691352
20/04/2011 803.24p 808.77p 797.71p 803.70p 986072
19/04/2011 793.11p 800.94p 788.50p 797.25p 349405
18/04/2011 798.63p 802.32p 781.13p 790.34p 578351
15/04/2011 799.55p 804.62p 794.03p 801.86p 274230
14/04/2011 801.86p 802.32p 792.65p 798.17p 588239
13/04/2011 815.21p 823.97p 802.78p 803.70p 651409
12/04/2011 807.85p 816.60p 802.32p 809.69p 765300
11/04/2011 798.17p 811.53p 796.33p 810.61p 800394
08/04/2011 799.09p 802.32p 792.65p 802.32p 754592
07/04/2011 800.94p 801.40p 791.73p 794.95p 527153
06/04/2011 795.87p 803.70p 792.19p 800.48p 507348
05/04/2011 785.28p 797.25p 785.28p 793.11p 680423
04/04/2011 789.42p 792.19p 781.13p 789.88p 575964
01/04/2011 772.38p 793.11p 760.87p 788.04p 1481746
31/03/2011 776.07p 790.80p 766.85p 766.85p 1608561
30/03/2011 780.21p 782.05p 768.70p 771.92p 679618
29/03/2011 786.66p 786.66p 773.76p 776.07p 721756
28/03/2011 794.03p 801.40p 782.51p 783.43p 394097
25/03/2011 791.26p 795.87p 784.36p 791.73p 418009
24/03/2011 774.68p 793.11p 774.68p 785.74p 551771
23/03/2011 759.02p 773.76p 755.34p 770.08p 421974
22/03/2011 783.90p 785.74p 761.79p 765.93p 346359
21/03/2011 781.59p 783.90p 771.46p 781.59p 465631
18/03/2011 765.01p 778.83p 765.01p 773.30p 1068800
17/03/2011 765.47p 772.38p 753.50p 763.63p 868974
16/03/2011 770.54p 773.30p 751.66p 756.72p 1074595
15/03/2011 758.10p 768.70p 742.44p 762.71p 873341
14/03/2011 774.68p 789.42p 773.30p 775.61p 1087694
11/03/2011 775.61p 782.51p 765.93p 780.21p 768763
10/03/2011 792.65p 797.25p 766.39p 778.37p 1037200
09/03/2011 813.37p 817.06p 797.71p 800.48p 869914
08/03/2011 811.53p 811.99p 800.48p 811.07p 1011252
07/03/2011 820.28p 823.71p 806.00p 811.07p 537955
04/03/2011 824.89p 829.03p 815.21p 819.36p 1183564
03/03/2011 823.97p 829.03p 813.37p 823.50p 1405687
02/03/2011 823.04p 823.04p 810.15p 815.21p 742182
01/03/2011 836.86p 836.86p 820.74p 825.35p 1750440
28/02/2011 822.58p 834.10p 817.06p 829.03p 496424
25/02/2011 823.04p 827.19p 810.61p 822.12p 845900
24/02/2011 820.28p 822.58p 816.14p 822.58p 1304634
23/02/2011 832.26p 832.26p 820.28p 825.81p 1958260
22/02/2011 831.33p 836.86p 816.60p 832.72p 937046
21/02/2011 846.99p 848.84p 833.18p 833.18p 374900
18/02/2011 849.76p 850.68p 839.16p 846.53p 991881
17/02/2011 854.82p 858.05p 844.23p 847.92p 2220678
16/02/2011 828.11p 851.60p 824.67p 847.45p 2423813
15/02/2011 847.92p 863.11p 824.43p 847.21p 2444435
14/02/2011 869.56p 873.71p 852.98p 856.67p 1473385
11/02/2011 845.61p 859.43p 842.85p 859.43p 2461886
10/02/2011 848.84p 866.80p 834.10p 835.94p 2564659
09/02/2011 875.09p 911.01p 847.45p 847.45p 12753593
08/02/2011 814.29p 821.66p 807.38p 821.66p 355047
07/02/2011 806.46p 819.82p 803.70p 814.29p 472779
04/02/2011 803.24p 810.61p 797.71p 808.31p 376575
03/02/2011 813.37p 814.75p 799.09p 803.24p 256028
02/02/2011 811.07p 830.87p 810.15p 815.67p 830710
01/02/2011 782.05p 810.15p 772.38p 810.15p 978777
31/01/2011 793.11p 793.11p 773.76p 779.29p 583632
28/01/2011 801.86p 805.54p 787.12p 795.41p 539480
27/01/2011 789.42p 809.69p 788.50p 804.16p 1082396
26/01/2011 798.17p 804.62p 792.19p 799.09p 655021
25/01/2011 805.08p 808.31p 785.28p 798.17p 338368
24/01/2011 782.51p 804.16p 782.51p 800.94p 510981
21/01/2011 776.07p 789.42p 765.01p 780.21p 776028
20/01/2011 788.04p 790.34p 773.30p 773.30p 643922
19/01/2011 800.48p 801.03p 781.59p 787.58p 894726
18/01/2011 810.61p 827.65p 796.79p 800.02p 941326
17/01/2011 800.02p 816.60p 791.73p 811.07p 563188
14/01/2011 803.24p 813.83p 797.25p 811.99p 492934
13/01/2011 810.61p 810.61p 784.82p 809.23p 1023143
12/01/2011 832.26p 841.47p 815.67p 821.20p 1315484
11/01/2011 802.32p 834.56p 792.19p 834.56p 796545
10/01/2011 817.98p 819.82p 794.19p 794.49p 498954
07/01/2011 802.78p 821.66p 798.63p 820.74p 641514
06/01/2011 798.63p 801.86p 792.65p 800.94p 284029
05/01/2011 782.51p 800.48p 779.29p 799.55p 414323
04/01/2011 789.42p 789.42p 775.61p 784.82p 681703
31/12/2010 776.99p 779.29p 769.16p 771.92p 167373
30/12/2010 777.45p 787.12p 772.38p 776.07p 207748
29/12/2010 775.14p 791.73p 773.76p 778.37p 366218
24/12/2010 780.67p 780.67p 772.38p 773.76p 32309
23/12/2010 781.59p 787.12p 779.29p 784.36p 199763
22/12/2010 773.30p 785.28p 769.16p 785.28p 293726
21/12/2010 780.67p 780.67p 770.08p 773.76p 321536
20/12/2010 759.95p 789.88p 759.95p 772.38p 844359
17/12/2010 735.54p 758.10p 727.71p 758.10p 1245852
16/12/2010 745.21p 749.35p 726.32p 729.09p 845684
15/12/2010 741.06p 743.36p 735.07p 742.90p 1037587
14/12/2010 744.29p 746.59p 739.22p 743.36p 463708
13/12/2010 746.13p 750.27p 737.84p 741.98p 501978
10/12/2010 747.05p 753.04p 741.52p 743.36p 422080
09/12/2010 730.93p 750.73p 730.93p 748.43p 666446
08/12/2010 730.01p 734.61p 724.48p 729.55p 413221
07/12/2010 725.86p 746.13p 724.59p 736.46p 525632
06/12/2010 727.24p 729.55p 715.27p 724.48p 482668

*Close Price adjusted for both dividends and splits