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
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
13/01/2025 11,605.00p 11,660.00p 11,540.00p 11,570.00p 1346899
10/01/2025 11,855.00p 11,895.00p 11,640.00p 11,675.00p 703291
09/01/2025 11,605.00p 11,865.00p 11,595.00p 11,865.00p 725335
08/01/2025 11,700.00p 11,915.00p 11,590.00p 11,615.00p 986157
07/01/2025 11,335.00p 11,425.00p 11,290.00p 11,425.00p 815738
06/01/2025 11,435.00p 11,455.00p 11,245.00p 11,320.00p 1192477
03/01/2025 11,495.00p 11,520.00p 11,386.85p 11,420.00p 491243
02/01/2025 11,300.00p 11,475.00p 11,205.00p 11,470.00p 384678
31/12/2024 11,315.00p 11,345.00p 11,260.00p 11,285.00p 315229
30/12/2024 11,305.00p 11,345.00p 11,250.00p 11,300.00p 303187
27/12/2024 11,285.00p 11,330.00p 11,210.00p 11,330.00p 280039
24/12/2024 11,275.00p 11,331.55p 11,230.00p 11,325.00p 92070
23/12/2024 11,270.00p 11,332.12p 11,185.00p 11,240.00p 444640
20/12/2024 11,410.00p 11,440.00p 11,240.00p 11,320.00p 1386054
19/12/2024 11,345.00p 11,465.00p 11,337.91p 11,450.00p 779090
18/12/2024 11,545.00p 11,605.00p 11,455.00p 11,495.00p 829929
17/12/2024 11,540.00p 11,667.63p 11,490.00p 11,540.00p 1913655
16/12/2024 11,380.00p 11,550.00p 11,347.60p 11,515.00p 927602
13/12/2024 11,365.00p 11,425.00p 11,350.00p 11,390.00p 678305
12/12/2024 11,335.00p 11,402.06p 11,295.00p 11,375.00p 485116
11/12/2024 11,135.00p 11,330.00p 11,135.00p 11,330.00p 1049350
10/12/2024 11,300.00p 11,400.00p 11,125.00p 11,200.00p 696818
09/12/2024 11,380.00p 11,395.00p 11,185.00p 11,205.00p 505083
06/12/2024 11,445.00p 11,455.00p 11,330.00p 11,365.00p 1360502
05/12/2024 11,455.00p 11,490.00p 11,380.00p 11,435.00p 1584814
04/12/2024 11,330.00p 11,435.00p 11,255.00p 11,435.00p 475619
03/12/2024 11,275.00p 11,345.00p 11,185.00p 11,330.00p 983132
02/12/2024 11,285.00p 11,315.00p 11,195.00p 11,290.00p 693079
29/11/2024 11,210.00p 11,295.00p 11,200.00p 11,270.00p 642824
28/11/2024 11,255.00p 11,290.00p 11,160.00p 11,180.00p 298088
27/11/2024 11,205.00p 11,295.00p 11,175.00p 11,240.00p 647894
26/11/2024 11,210.00p 11,270.00p 11,150.00p 11,200.00p 945896
25/11/2024 11,140.00p 11,245.34p 11,130.00p 11,245.00p 4277962
22/11/2024 11,090.00p 11,115.55p 11,010.00p 11,100.00p 690902
21/11/2024 10,930.00p 11,030.00p 10,890.00p 11,010.00p 1932499
20/11/2024 10,710.00p 10,925.00p 10,685.00p 10,900.00p 966950
19/11/2024 10,740.00p 10,820.00p 10,695.00p 10,730.00p 757239
18/11/2024 10,640.00p 10,715.00p 10,550.00p 10,710.00p 3641811
15/11/2024 10,630.00p 10,665.00p 10,548.40p 10,640.00p 615005
14/11/2024 10,685.00p 10,715.00p 10,600.00p 10,640.00p 595081
13/11/2024 10,535.00p 10,660.00p 10,485.00p 10,660.00p 908059
12/11/2024 10,795.00p 10,795.00p 10,550.00p 10,595.00p 760305
11/11/2024 10,760.00p 10,835.00p 10,710.00p 10,810.00p 399448
08/11/2024 10,785.00p 10,820.00p 10,685.00p 10,745.00p 663645
07/11/2024 10,880.00p 10,915.00p 10,755.00p 10,765.00p 711357
06/11/2024 10,985.00p 11,065.00p 10,785.00p 10,870.00p 1412325
05/11/2024 10,810.00p 10,940.00p 10,745.00p 10,880.00p 1293313
04/11/2024 10,740.00p 10,885.00p 10,740.00p 10,810.00p 798958
01/11/2024 10,530.00p 10,765.00p 10,480.00p 10,750.00p 822623
31/10/2024 10,480.00p 10,535.00p 10,405.00p 10,515.00p 1560109
30/10/2024 10,545.00p 10,605.00p 10,490.00p 10,545.00p 428185
29/10/2024 10,745.00p 10,760.00p 10,576.92p 10,600.00p 1081609
28/10/2024 10,615.00p 10,735.00p 10,600.00p 10,710.00p 820709
25/10/2024 10,640.00p 10,700.00p 10,595.00p 10,605.00p 967229
24/10/2024 10,425.00p 10,830.00p 10,420.00p 10,385.00p 491080
23/10/2024 10,465.00p 10,514.15p 10,380.00p 10,385.00p 900983
22/10/2024 10,585.00p 10,600.00p 10,440.00p 10,520.00p 554990
21/10/2024 10,560.00p 10,670.00p 10,560.00p 10,615.00p 967402
18/10/2024 10,410.00p 10,535.00p 10,280.00p 10,535.00p 971140
17/10/2024 10,350.00p 10,520.00p 10,325.00p 10,490.00p 886992
16/10/2024 10,280.00p 10,370.00p 10,280.00p 10,320.00p 1260505
15/10/2024 10,230.00p 10,310.00p 10,210.00p 10,255.00p 1476974
14/10/2024 10,120.00p 10,172.80p 10,065.00p 10,170.00p 415547

*Close Price adjusted for both dividends and splits