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
27/10/2025 9,808.00p 9,934.00p 9,706.00p 9,842.00p 1596772
24/10/2025 9,506.00p 9,846.00p 9,474.00p 9,796.00p 1883736
23/10/2025 9,490.00p 9,502.00p 9,154.00p 9,346.00p 1870168
22/10/2025 8,674.00p 8,836.00p 8,640.00p 8,720.00p 1965105
21/10/2025 8,648.00p 8,714.00p 8,604.00p 8,656.00p 909219
20/10/2025 8,534.00p 8,662.00p 8,472.00p 8,628.00p 1051869
17/10/2025 8,616.00p 8,666.00p 8,534.00p 8,534.00p 1154446
16/10/2025 8,800.00p 8,840.00p 8,638.00p 8,662.00p 1588540
15/10/2025 8,798.00p 8,846.00p 8,646.00p 8,790.00p 1302620
14/10/2025 8,902.00p 8,948.00p 8,822.00p 8,822.00p 940852
13/10/2025 8,726.00p 8,978.00p 8,702.00p 8,884.00p 2598077
10/10/2025 8,816.00p 8,980.00p 8,721.52p 8,780.00p 1791134
09/10/2025 8,642.00p 8,836.00p 8,594.00p 8,744.00p 1204267
08/10/2025 8,558.00p 8,646.00p 8,486.00p 8,618.00p 954246
07/10/2025 8,580.00p 8,768.00p 8,536.00p 8,570.00p 1087372
06/10/2025 8,638.00p 8,676.00p 8,534.00p 8,576.00p 1015440
03/10/2025 8,612.00p 8,640.00p 8,500.00p 8,606.00p 2573953
02/10/2025 8,632.00p 8,775.99p 8,586.00p 8,610.00p 2018326
01/10/2025 8,750.00p 8,750.00p 8,542.00p 8,636.00p 5142712
30/09/2025 8,480.00p 8,558.00p 8,382.00p 8,516.00p 2048245
29/09/2025 8,326.00p 8,456.00p 8,314.00p 8,400.00p 1375822
26/09/2025 8,248.00p 8,300.00p 8,144.00p 8,300.00p 2373881
25/09/2025 8,270.00p 8,300.00p 8,184.00p 8,234.00p 3307866
24/09/2025 8,194.00p 8,264.00p 8,126.00p 8,256.00p 847182
23/09/2025 8,200.00p 8,288.00p 8,176.00p 8,182.00p 979810
22/09/2025 8,146.00p 8,232.00p 8,094.00p 8,166.00p 910318
19/09/2025 8,522.00p 8,532.00p 8,120.00p 8,138.00p 3058978
18/09/2025 8,560.00p 8,684.00p 8,523.56p 8,636.00p 1573025
17/09/2025 8,576.00p 8,642.00p 8,538.00p 8,540.00p 1288318
16/09/2025 8,652.00p 8,742.00p 8,652.00p 8,560.00p 1251311
15/09/2025 8,652.00p 8,798.00p 8,632.00p 8,742.00p 3757073
12/09/2025 8,732.00p 8,846.00p 8,632.00p 8,632.00p 1452857
11/09/2025 8,860.00p 8,860.00p 8,742.00p 8,738.00p 1780632
10/09/2025 8,860.00p 8,932.00p 8,727.00p 8,742.00p 2191106
09/09/2025 9,266.00p 9,291.19p 8,812.00p 8,826.00p 1593280
08/09/2025 9,266.00p 9,344.00p 9,254.00p 9,260.00p 808770
05/09/2025 9,340.00p 9,354.00p 9,250.00p 9,270.00p 1070491
04/09/2025 9,262.00p 9,360.00p 9,206.00p 9,322.00p 1062525
03/09/2025 9,110.00p 9,220.00p 9,064.00p 9,282.00p 1683586
02/09/2025 9,238.00p 9,270.00p 9,104.43p 9,094.00p 1139966
01/09/2025 9,170.00p 9,246.00p 9,120.00p 9,218.00p 642973
29/08/2025 9,220.00p 9,242.00p 9,174.00p 9,168.00p 1265036
28/08/2025 9,382.00p 9,412.00p 9,212.00p 9,236.00p 956070
27/08/2025 9,542.00p 9,542.00p 9,388.00p 9,386.00p 1072342
26/08/2025 9,476.00p 9,512.00p 9,356.00p 9,512.00p 1623365
22/08/2025 9,400.00p 9,518.00p 9,400.00p 9,464.00p 717713
21/08/2025 9,554.00p 9,568.00p 9,402.00p 9,470.00p 836244
20/08/2025 9,342.00p 9,556.00p 9,246.00p 9,550.00p 1236752
19/08/2025 9,214.00p 9,344.00p 9,189.48p 9,326.00p 2250838
18/08/2025 9,244.00p 9,320.00p 9,204.00p 9,238.00p 1253064
15/08/2025 9,330.00p 9,364.00p 9,226.00p 9,262.00p 1120620
14/08/2025 9,114.00p 9,340.00p 9,102.00p 9,300.00p 2106240
13/08/2025 9,312.00p 9,410.00p 9,146.00p 9,146.00p 2713197
12/08/2025 9,922.00p 9,940.00p 9,380.00p 9,380.00p 2229288
11/08/2025 9,970.00p 10,020.00p 9,902.00p 9,902.00p 927427
08/08/2025 9,800.00p 10,005.00p 9,800.00p 9,962.00p 1247919
07/08/2025 10,160.00p 10,165.00p 9,906.00p 9,906.00p 1545144
06/08/2025 9,850.00p 10,100.00p 9,791.00p 10,100.00p 2518402
05/08/2025 9,664.00p 9,900.00p 9,570.00p 9,804.00p 2069822
04/08/2025 9,400.00p 9,636.48p 9,284.00p 9,636.00p 1562414
01/08/2025 9,356.00p 9,442.00p 9,130.00p 9,314.00p 1728435
31/07/2025 10,270.00p 10,290.00p 9,050.00p 9,260.00p 4363522
30/07/2025 9,992.00p 10,070.00p 9,920.00p 10,055.00p 989652
29/07/2025 10,025.00p 10,056.37p 9,992.00p 10,000.00p 1270859
28/07/2025 10,180.00p 10,251.34p 10,050.00p 10,050.00p 793866
25/07/2025 10,090.00p 10,254.79p 9,866.00p 10,090.00p 1396999
24/07/2025 10,380.00p 10,430.00p 10,175.00p 10,245.00p 1365642
23/07/2025 10,550.00p 10,575.00p 10,375.00p 10,375.00p 1337912
22/07/2025 10,595.00p 10,645.00p 10,515.00p 10,550.00p 628681
21/07/2025 10,790.00p 10,844.99p 10,635.00p 10,655.00p 577749
18/07/2025 10,925.00p 10,925.00p 10,770.00p 10,830.00p 491557
17/07/2025 10,890.00p 10,915.00p 10,815.00p 10,855.00p 430273
16/07/2025 10,795.00p 10,965.00p 10,760.00p 10,855.00p 521521
15/07/2025 10,845.00p 10,985.00p 10,840.00p 10,845.00p 664127
14/07/2025 10,720.00p 10,900.00p 10,700.00p 10,870.00p 424155
11/07/2025 10,875.00p 10,900.00p 10,735.00p 10,740.00p 1160183
10/07/2025 10,880.00p 10,980.00p 10,785.00p 10,880.00p 1215382
09/07/2025 10,850.00p 10,925.00p 10,720.00p 10,840.00p 654599
08/07/2025 10,800.00p 10,990.00p 10,795.00p 10,870.00p 742062
07/07/2025 10,710.00p 10,800.00p 10,685.00p 10,800.00p 421154
04/07/2025 10,715.00p 10,732.29p 10,650.00p 10,700.00p 362989
03/07/2025 10,820.00p 10,905.00p 10,740.00p 10,785.00p 680140
02/07/2025 10,645.00p 10,810.00p 10,630.00p 10,805.00p 942680
01/07/2025 10,680.00p 10,730.00p 10,565.00p 10,650.00p 1081904
30/06/2025 10,700.00p 10,725.00p 10,570.00p 10,635.00p 716421
27/06/2025 10,685.00p 10,735.00p 10,615.00p 10,700.00p 1200984
26/06/2025 10,685.00p 10,715.00p 10,590.00p 10,655.00p 1558805
25/06/2025 10,690.00p 10,735.00p 10,510.00p 10,700.00p 1336979
24/06/2025 10,885.00p 10,890.00p 10,605.00p 10,650.00p 5336040
23/06/2025 10,755.00p 10,865.00p 10,665.00p 10,760.00p 654688
20/06/2025 10,885.00p 10,940.00p 10,834.46p 10,835.00p 2260296
19/06/2025 10,800.00p 10,905.00p 10,770.00p 10,850.00p 478897
18/06/2025 10,900.00p 10,965.00p 10,885.00p 10,885.00p 588254
17/06/2025 11,035.00p 11,055.00p 10,860.00p 10,905.00p 1999938
16/06/2025 11,050.00p 11,110.00p 11,010.00p 11,110.00p 3086633
13/06/2025 10,980.00p 11,100.00p 10,954.55p 11,045.00p 714156
12/06/2025 11,170.00p 11,255.00p 11,067.50p 11,085.00p 760774
11/06/2025 11,180.00p 11,255.00p 11,165.00p 11,205.00p 1095314
10/06/2025 11,180.00p 11,322.50p 11,154.80p 11,200.00p 1028621
09/06/2025 11,390.00p 11,400.00p 11,220.00p 11,220.00p 487535
06/06/2025 11,275.00p 11,435.00p 11,265.00p 11,390.00p 484142
05/06/2025 11,290.00p 11,395.00p 11,255.00p 11,290.00p 433326
04/06/2025 11,325.00p 11,365.00p 11,195.00p 11,310.00p 552483
03/06/2025 11,405.00p 11,415.00p 11,155.00p 11,245.00p 608894
02/06/2025 11,205.00p 11,325.00p 11,202.50p 11,310.00p 947506
30/05/2025 11,420.00p 11,465.00p 11,235.00p 11,275.00p 2206308
29/05/2025 11,450.00p 11,495.00p 11,321.52p 11,365.00p 2525962
28/05/2025 11,550.00p 11,680.00p 11,410.00p 11,410.00p 589763
27/05/2025 11,550.00p 11,810.00p 11,525.00p 11,600.00p 849591
23/05/2025 11,495.00p 11,540.00p 11,350.00p 11,530.00p 552106
22/05/2025 11,430.00p 11,495.00p 11,375.00p 11,475.00p 755488
21/05/2025 11,500.00p 11,570.00p 11,405.00p 11,485.00p 985244
20/05/2025 11,560.00p 11,585.00p 11,450.00p 11,510.00p 1201638
19/05/2025 11,460.00p 11,540.00p 11,345.00p 11,525.00p 460850
16/05/2025 11,485.00p 11,605.00p 11,440.00p 11,520.00p 1597317
15/05/2025 11,395.00p 11,455.00p 11,250.00p 11,420.00p 2440512
14/05/2025 11,250.00p 11,350.00p 11,225.00p 11,350.00p 3339452
13/05/2025 11,245.00p 11,335.00p 11,145.00p 11,265.00p 790239
12/05/2025 11,315.00p 11,400.00p 11,080.00p 11,295.00p 1882114
09/05/2025 11,500.00p 11,505.00p 11,300.00p 11,300.00p 1878099
08/05/2025 11,665.00p 11,680.00p 11,360.00p 11,450.00p 1475345
07/05/2025 11,610.00p 11,645.00p 11,460.00p 11,605.00p 1754006
06/05/2025 11,525.00p 11,660.00p 11,495.00p 11,625.00p 744269
02/05/2025 11,265.00p 11,655.00p 11,265.00p 11,565.00p 760090
01/05/2025 11,600.00p 11,685.00p 11,280.00p 11,360.00p 1429667
30/04/2025 11,475.00p 11,625.00p 11,415.00p 11,625.00p 2119163
29/04/2025 11,375.00p 11,445.00p 11,180.00p 11,405.00p 579520
28/04/2025 11,495.00p 11,505.00p 11,340.00p 11,355.00p 669825
25/04/2025 11,480.00p 11,555.00p 11,440.00p 11,440.00p 582945
24/04/2025 11,605.00p 11,685.00p 11,475.00p 11,485.00p 703451
23/04/2025 11,645.00p 11,680.00p 11,465.00p 11,500.00p 689324
22/04/2025 11,365.00p 11,665.00p 11,315.00p 11,585.00p 1281528
17/04/2025 11,230.00p 11,405.00p 11,140.00p 11,360.00p 561554
16/04/2025 11,400.00p 11,490.00p 11,190.00p 11,390.00p 574187
15/04/2025 11,105.00p 11,405.00p 10,989.03p 11,390.00p 545619
14/04/2025 11,350.00p 11,415.00p 11,057.50p 11,075.00p 855055
11/04/2025 11,275.00p 11,335.00p 11,120.00p 11,165.00p 1388228
10/04/2025 11,065.00p 11,335.00p 10,965.00p 11,200.00p 895116
09/04/2025 10,635.00p 10,905.00p 10,615.00p 10,660.00p 1153694
08/04/2025 10,410.00p 10,985.00p 10,400.00p 10,875.00p 1818376
07/04/2025 10,810.00p 10,955.00p 10,220.00p 10,325.00p 1981448
04/04/2025 11,795.00p 11,875.00p 11,145.00p 11,145.00p 1428067
03/04/2025 11,490.00p 11,895.00p 11,455.00p 11,815.00p 1038095
02/04/2025 11,645.00p 11,771.71p 11,595.00p 11,725.00p 912831
01/04/2025 11,480.00p 11,590.00p 11,435.00p 11,590.00p 718716
31/03/2025 11,470.00p 11,610.00p 11,400.00p 11,460.00p 1057750
28/03/2025 11,325.00p 11,590.00p 11,300.00p 11,530.00p 639943
27/03/2025 11,205.00p 11,325.00p 11,135.00p 11,320.00p 1390145
26/03/2025 11,190.00p 11,240.00p 11,130.00p 11,225.00p 668756
25/03/2025 11,205.00p 11,240.00p 11,095.00p 11,185.00p 2558419
24/03/2025 11,280.00p 11,330.00p 11,105.00p 11,220.00p 697083
21/03/2025 11,200.00p 11,340.00p 11,195.00p 11,235.00p 1300457
20/03/2025 10,955.00p 11,305.00p 10,950.00p 11,250.00p 944698
19/03/2025 10,825.00p 10,950.00p 10,760.00p 10,950.00p 1200714
18/03/2025 11,005.00p 11,010.00p 10,755.00p 10,875.00p 941666
17/03/2025 11,015.00p 11,045.00p 10,880.00p 10,980.00p 779003
14/03/2025 11,100.00p 11,118.99p 10,975.00p 10,985.00p 1105489
13/03/2025 11,175.00p 11,240.00p 11,060.00p 11,085.00p 2421587
12/03/2025 11,000.00p 11,275.00p 10,980.00p 11,215.00p 1287545
11/03/2025 11,150.00p 11,170.00p 10,755.00p 11,055.00p 1375885
10/03/2025 10,810.00p 10,890.00p 10,620.00p 10,695.00p 2100009
07/03/2025 10,800.00p 10,905.00p 10,735.00p 10,830.00p 1976514
06/03/2025 11,415.00p 11,440.00p 10,840.00p 10,910.00p 1667297
05/03/2025 11,525.00p 11,610.00p 11,344.06p 11,380.00p 726762
04/03/2025 11,690.00p 11,850.00p 11,605.00p 11,625.00p 875990
03/03/2025 11,890.00p 11,915.00p 11,695.00p 11,750.00p 1445903
28/02/2025 11,795.00p 11,845.00p 11,390.96p 11,845.00p 2581612
27/02/2025 11,390.00p 11,805.00p 11,190.00p 11,775.00p 1444824
26/02/2025 11,145.00p 11,240.00p 11,070.00p 11,100.00p 1891594
25/02/2025 11,305.00p 11,330.00p 11,110.00p 11,140.00p 1235703
24/02/2025 11,560.00p 11,605.00p 11,250.00p 11,300.00p 1012089
21/02/2025 11,685.00p 11,710.00p 11,565.00p 11,585.00p 1510830
20/02/2025 11,755.00p 11,755.00p 11,645.00p 11,700.00p 649020
19/02/2025 11,660.00p 11,795.00p 11,625.00p 11,705.00p 1219054
18/02/2025 11,720.00p 11,755.00p 11,647.92p 11,690.00p 581450
17/02/2025 11,755.00p 11,765.00p 11,632.20p 11,725.00p 407765
14/02/2025 11,735.00p 11,755.00p 11,670.00p 11,690.00p 740071
13/02/2025 11,805.00p 11,810.00p 11,610.00p 11,655.00p 1683978
12/02/2025 11,795.00p 11,795.00p 11,645.00p 11,735.00p 605072
11/02/2025 11,695.00p 11,765.00p 11,675.00p 11,685.00p 1128943
10/02/2025 11,730.00p 11,775.00p 11,650.00p 11,685.00p 672700
07/02/2025 11,710.00p 11,820.00p 11,710.00p 11,725.00p 1122915
06/02/2025 12,130.00p 12,185.00p 11,705.00p 11,760.00p 1572954
05/02/2025 11,935.00p 12,095.00p 11,920.00p 12,095.00p 813882
04/02/2025 11,895.00p 12,010.00p 11,840.00p 12,005.00p 756026
03/02/2025 11,845.00p 11,975.00p 11,845.00p 11,900.00p 512974
31/01/2025 12,010.00p 12,110.00p 12,004.18p 12,035.00p 2026985
30/01/2025 11,890.00p 12,045.00p 11,804.99p 12,045.00p 616042
29/01/2025 11,735.00p 11,830.00p 11,695.00p 11,825.00p 776124
28/01/2025 11,695.00p 11,850.00p 11,640.00p 11,695.00p 710113
27/01/2025 11,650.00p 11,715.00p 11,525.00p 11,690.00p 1009566
24/01/2025 11,920.00p 11,955.00p 11,770.00p 11,775.00p 434699
23/01/2025 11,980.00p 12,015.00p 11,905.00p 11,920.00p 1968983
22/01/2025 11,825.00p 11,985.00p 11,795.00p 11,960.00p 1292819
21/01/2025 11,745.00p 11,815.00p 11,705.00p 11,800.00p 1129971
20/01/2025 11,785.00p 11,830.00p 11,700.00p 11,700.00p 889330
17/01/2025 11,860.00p 11,900.00p 11,770.00p 11,770.00p 1045939
16/01/2025 11,675.00p 11,790.00p 11,655.00p 11,790.00p 390678
15/01/2025 11,590.00p 11,690.00p 11,535.00p 11,610.00p 586688
14/01/2025 11,620.00p 11,690.00p 11,515.00p 11,605.00p 2772061

*Close Price adjusted for both dividends and splits