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
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
11/10/2024 10,130.00p 10,160.00p 10,085.00p 10,120.00p 533564
10/10/2024 10,165.00p 10,230.00p 10,100.00p 10,100.00p 950277
09/10/2024 10,220.00p 10,260.00p 10,120.00p 10,185.00p 530919
08/10/2024 10,165.00p 10,215.00p 10,105.00p 10,170.00p 1438269
07/10/2024 10,275.00p 10,285.00p 10,100.00p 10,125.00p 554003
04/10/2024 10,320.00p 10,355.00p 10,190.00p 10,235.00p 625287
03/10/2024 10,360.00p 10,420.00p 10,325.00p 10,375.00p 951546
02/10/2024 10,345.00p 10,350.00p 10,250.00p 10,345.00p 504818
01/10/2024 10,190.00p 10,360.00p 10,190.00p 10,315.00p 1238213
30/09/2024 10,235.00p 10,295.00p 10,200.00p 10,220.00p 2460483
27/09/2024 10,235.00p 10,305.00p 10,220.00p 10,265.00p 1011682
26/09/2024 10,420.00p 10,445.00p 10,220.00p 10,260.00p 1366207
25/09/2024 10,185.00p 10,400.00p 10,170.00p 10,380.00p 739642
24/09/2024 10,360.00p 10,385.00p 10,145.00p 10,235.00p 723005
23/09/2024 10,275.00p 10,380.00p 10,245.00p 10,355.00p 531219
20/09/2024 10,260.00p 10,380.00p 10,225.00p 10,315.00p 2118571
19/09/2024 10,440.00p 10,475.00p 10,265.00p 10,320.00p 1899907
18/09/2024 10,435.00p 10,460.00p 10,315.00p 10,380.00p 607248
17/09/2024 10,565.00p 10,595.00p 10,410.00p 10,430.00p 484256
16/09/2024 10,485.00p 10,510.00p 10,415.00p 10,500.00p 394964
13/09/2024 10,490.00p 10,527.42p 10,435.00p 10,480.00p 476293
12/09/2024 10,555.00p 10,595.00p 10,445.00p 10,470.00p 1597090
11/09/2024 10,400.00p 10,430.00p 10,325.00p 10,375.00p 683734
10/09/2024 10,340.00p 10,380.00p 10,294.34p 10,375.00p 1611911
09/09/2024 10,220.00p 10,411.80p 10,220.00p 10,375.00p 486627
06/09/2024 10,060.00p 10,265.00p 10,060.00p 10,180.00p 565267
05/09/2024 10,120.00p 10,195.00p 10,040.00p 10,095.00p 1483944
04/09/2024 10,055.00p 10,160.00p 10,040.00p 10,140.00p 744385
03/09/2024 10,180.00p 10,205.00p 10,121.91p 10,160.00p 1036243
02/09/2024 10,225.00p 10,245.00p 10,095.00p 10,155.00p 342603
30/08/2024 10,245.00p 10,290.00p 10,210.00p 10,250.00p 4082524
29/08/2024 10,215.00p 10,260.00p 10,200.00p 10,230.00p 1288734
28/08/2024 10,175.00p 10,245.00p 10,145.00p 10,220.00p 489859
27/08/2024 10,105.00p 10,160.00p 10,030.00p 10,135.00p 769387
23/08/2024 10,050.00p 10,076.26p 9,998.00p 10,010.00p 699940
22/08/2024 9,984.00p 10,055.00p 9,978.00p 10,010.00p 843795
21/08/2024 9,954.00p 9,978.00p 9,920.00p 9,966.00p 1053079
20/08/2024 9,972.00p 10,020.00p 9,896.50p 9,948.00p 1432012
19/08/2024 9,958.00p 10,025.00p 9,926.78p 9,976.00p 720949
16/08/2024 9,948.00p 9,970.00p 9,902.00p 9,970.00p 551074
15/08/2024 9,996.00p 10,000.00p 9,938.00p 9,964.00p 486951
14/08/2024 10,020.00p 10,095.00p 9,938.00p 9,992.00p 484460
13/08/2024 10,000.00p 10,050.00p 9,903.71p 9,972.00p 591542
12/08/2024 9,886.00p 9,946.00p 9,854.00p 9,938.00p 827057
09/08/2024 9,760.00p 9,866.00p 9,706.00p 9,828.00p 541592
08/08/2024 9,658.00p 9,762.00p 9,632.00p 9,754.00p 646806
07/08/2024 9,544.00p 9,706.00p 9,482.00p 9,688.00p 847664
06/08/2024 9,584.00p 9,600.00p 9,490.00p 9,516.00p 1387801
05/08/2024 9,674.00p 9,698.00p 9,506.00p 9,588.00p 3947309
02/08/2024 9,820.00p 9,830.00p 9,698.00p 9,740.00p 2092106
01/08/2024 9,626.00p 9,976.00p 9,448.00p 9,852.00p 1761388
31/07/2024 9,516.00p 9,552.00p 9,422.00p 9,470.00p 2185381
30/07/2024 9,470.00p 9,518.00p 9,432.00p 9,468.00p 978572
29/07/2024 9,518.00p 9,580.00p 9,468.00p 9,468.00p 428072
26/07/2024 9,372.00p 9,516.00p 9,358.00p 9,478.00p 659159
25/07/2024 9,366.00p 9,454.00p 9,312.00p 9,374.00p 2296437
24/07/2024 9,400.00p 9,448.00p 9,354.00p 9,436.00p 433656
23/07/2024 9,412.00p 9,520.00p 9,404.00p 9,454.00p 602844
22/07/2024 9,438.00p 9,492.00p 9,412.00p 9,436.00p 476984
19/07/2024 9,432.00p 9,502.00p 9,346.00p 9,422.00p 1418641
18/07/2024 9,442.00p 9,518.00p 9,346.00p 9,470.00p 706721
17/07/2024 9,450.00p 9,460.00p 9,394.00p 9,404.00p 674292
16/07/2024 9,476.00p 9,560.00p 9,412.00p 9,448.00p 776401
15/07/2024 9,392.00p 9,486.00p 9,346.00p 9,482.00p 1286544
12/07/2024 9,414.00p 9,472.00p 9,312.00p 9,428.00p 726999
11/07/2024 9,236.00p 9,398.00p 8,982.00p 9,370.00p 882784
10/07/2024 9,270.00p 9,326.00p 9,178.00p 9,216.00p 518313
09/07/2024 9,272.00p 9,368.00p 9,218.00p 9,234.00p 695323
08/07/2024 9,324.00p 9,358.00p 9,268.00p 9,274.00p 672528
05/07/2024 9,288.00p 9,356.00p 9,218.00p 9,312.00p 1658135
04/07/2024 9,246.00p 9,314.00p 9,204.00p 9,274.00p 832277
03/07/2024 9,260.00p 9,332.00p 9,230.00p 9,238.00p 642320
02/07/2024 9,254.00p 9,360.00p 9,192.00p 9,228.00p 765320
01/07/2024 9,452.00p 9,492.00p 9,300.00p 9,304.00p 810966
28/06/2024 9,520.00p 9,530.00p 9,400.00p 9,400.00p 1034295
27/06/2024 9,520.00p 9,594.00p 9,476.00p 9,490.00p 1159215
26/06/2024 9,656.00p 9,658.00p 9,484.00p 9,520.00p 1016967
25/06/2024 9,608.00p 9,684.00p 9,542.00p 9,598.00p 1934672
24/06/2024 9,654.00p 9,712.00p 9,546.00p 9,626.00p 662926
21/06/2024 9,602.00p 9,684.00p 9,544.00p 9,654.00p 3790643
20/06/2024 9,552.00p 9,640.00p 9,478.00p 9,604.00p 978855
19/06/2024 9,458.00p 9,560.00p 9,458.00p 9,536.00p 536868
18/06/2024 9,466.00p 9,488.00p 9,372.00p 9,488.00p 783182
17/06/2024 9,482.00p 9,504.00p 9,386.00p 9,434.00p 1095379
14/06/2024 9,378.00p 9,474.00p 9,330.00p 9,434.00p 599618
13/06/2024 9,400.00p 9,434.00p 9,344.00p 9,362.00p 1155082
12/06/2024 9,400.00p 9,458.00p 9,284.00p 9,404.00p 967691
11/06/2024 9,394.00p 9,458.00p 9,288.00p 9,342.00p 799400
10/06/2024 9,396.00p 9,428.00p 9,338.00p 9,400.00p 946145
07/06/2024 9,454.00p 9,510.00p 9,368.00p 9,432.00p 2321053
06/06/2024 9,390.00p 9,454.00p 9,284.00p 9,426.00p 1230470
05/06/2024 9,296.00p 9,364.00p 9,274.00p 9,342.00p 1008454
04/06/2024 9,172.00p 9,306.00p 9,150.00p 9,282.00p 1020239
03/06/2024 9,240.00p 9,254.00p 9,132.00p 9,150.00p 3617275
31/05/2024 9,122.00p 9,206.00p 9,040.00p 9,162.00p 5545965
30/05/2024 9,032.00p 9,142.00p 8,974.00p 9,096.00p 706261
29/05/2024 9,158.00p 9,224.00p 9,028.00p 9,046.00p 1275617
28/05/2024 9,326.00p 9,384.00p 9,138.00p 9,168.00p 1156832

*Close Price adjusted for both dividends and splits