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
08/05/2009 702.37p 705.14p 674.74p 681.19p 2025460
07/05/2009 709.28p 729.55p 682.11p 690.40p 1431702
06/05/2009 695.47p 722.64p 695.47p 703.76p 965839
05/05/2009 721.26p 749.35p 700.07p 705.60p 845985
01/05/2009 681.65p 711.12p 658.62p 687.18p 354618
30/04/2009 661.38p 706.52p 661.38p 689.94p 868784
29/04/2009 645.72p 664.15p 645.72p 662.76p 1250529
28/04/2009 649.41p 657.70p 633.75p 647.11p 1031787
27/04/2009 644.80p 665.07p 623.16p 653.09p 501938
24/04/2009 639.74p 652.63p 635.13p 652.63p 846797
23/04/2009 615.33p 677.96p 611.64p 635.59p 1762164
22/04/2009 589.53p 619.93p 586.31p 619.47p 943598
21/04/2009 603.35p 603.35p 566.50p 592.30p 1237330
20/04/2009 635.59p 635.59p 595.06p 607.96p 1486006
17/04/2009 623.62p 644.34p 617.17p 634.67p 1777914
16/04/2009 595.06p 629.14p 586.31p 623.62p 2284181
15/04/2009 578.02p 586.77p 564.66p 579.40p 1109879
14/04/2009 536.11p 595.52p 532.88p 581.24p 2195762
09/04/2009 511.70p 540.25p 505.25p 533.34p 1109979
08/04/2009 500.64p 518.61p 493.73p 513.54p 1330465
07/04/2009 552.69p 559.60p 502.02p 507.55p 1845785
06/04/2009 575.72p 581.24p 552.69p 556.37p 1124928
03/04/2009 551.77p 570.65p 539.79p 563.74p 1494285
02/04/2009 520.45p 567.89p 516.30p 558.68p 1902137
01/04/2009 504.79p 519.99p 503.41p 513.08p 1463153
31/03/2009 504.79p 522.75p 501.10p 520.91p 1078043
30/03/2009 489.13p 502.49p 481.76p 498.34p 1288634
27/03/2009 498.34p 508.47p 488.21p 504.79p 1154837
26/03/2009 474.85p 506.63p 467.94p 504.79p 1898337
25/03/2009 485.44p 509.39p 471.17p 479.00p 1793649
24/03/2009 460.57p 502.49p 460.57p 497.42p 1882925
23/03/2009 469.78p 495.12p 460.57p 479.92p 2449612
20/03/2009 467.02p 483.14p 453.43p 465.64p 6373554
19/03/2009 420.50p 486.37p 420.27p 478.54p 2612178
18/03/2009 423.96p 437.54p 415.67p 422.81p 1653224
17/03/2009 407.38p 426.26p 403.46p 419.35p 1602586
16/03/2009 384.12p 419.81p 381.35p 412.90p 2334763
13/03/2009 365.46p 383.66p 363.39p 378.82p 1770526
12/03/2009 360.63p 368.00p 346.12p 363.16p 1593244
11/03/2009 368.92p 382.28p 345.66p 367.77p 2550970
10/03/2009 339.67p 376.06p 327.70p 370.53p 3064079
09/03/2009 363.85p 363.85p 331.61p 340.82p 2441979
06/03/2009 367.31p 385.96p 363.85p 372.37p 1549438
05/03/2009 375.14p 375.37p 360.63p 368.46p 1535363
04/03/2009 359.25p 385.04p 352.80p 380.43p 1629683
03/03/2009 376.75p 387.34p 358.10p 361.32p 1142529
02/03/2009 395.86p 395.86p 373.99p 378.82p 1157830
27/02/2009 427.18p 427.41p 388.26p 400.01p 1473442
26/02/2009 411.98p 446.76p 407.38p 433.17p 1588166
25/02/2009 399.55p 419.81p 394.25p 409.91p 1450748
24/02/2009 391.49p 400.93p 379.51p 394.25p 1043026
23/02/2009 412.67p 419.58p 392.18p 395.40p 765113
20/02/2009 407.84p 414.06p 391.95p 403.23p 864519
19/02/2009 427.87p 428.33p 398.17p 418.89p 836927
18/02/2009 427.41p 437.31p 413.36p 428.33p 1047291
17/02/2009 432.02p 433.63p 420.73p 429.71p 1071202
16/02/2009 445.37p 452.28p 426.03p 431.56p 750401
13/02/2009 444.91p 460.57p 441.92p 449.52p 1664104
12/02/2009 425.57p 433.63p 413.36p 432.94p 2234045
11/02/2009 420.27p 439.62p 410.83p 437.08p 875340
10/02/2009 441.92p 442.84p 421.65p 428.79p 1665135
09/02/2009 415.67p 441.92p 412.67p 436.62p 1264236
06/02/2009 413.59p 423.04p 404.15p 420.73p 2166714
05/02/2009 407.38p 415.90p 388.95p 408.07p 1013458
04/02/2009 391.49p 432.94p 388.49p 415.21p 1938091
03/02/2009 420.96p 420.96p 375.14p 389.18p 2230996
02/02/2009 441.00p 445.37p 419.58p 419.58p 1115536
30/01/2009 448.14p 455.97p 434.09p 443.30p 1084892
29/01/2009 460.57p 460.57p 434.55p 449.29p 1888758
28/01/2009 453.20p 483.60p 433.17p 469.78p 1665044
27/01/2009 444.45p 467.02p 425.57p 452.51p 1528296
26/01/2009 461.49p 473.93p 429.71p 442.15p 1717990
23/01/2009 448.83p 470.71p 428.10p 466.10p 951636
22/01/2009 462.88p 472.55p 449.29p 453.66p 1731583
21/01/2009 422.35p 460.57p 387.34p 454.36p 2143070
20/01/2009 473.93p 498.80p 415.90p 426.95p 1507699
19/01/2009 480.84p 502.02p 461.03p 473.47p 987218
16/01/2009 499.26p 524.13p 482.22p 485.90p 1315634
15/01/2009 480.84p 497.42p 459.65p 496.04p 1559168
14/01/2009 518.14p 518.14p 472.09p 483.14p 831930
13/01/2009 515.84p 519.07p 503.87p 515.84p 650523
12/01/2009 528.74p 534.26p 514.92p 519.53p 938460
09/01/2009 545.78p 570.19p 518.14p 523.21p 1005975
08/01/2009 524.13p 548.54p 514.00p 546.70p 678916
07/01/2009 545.78p 566.97p 524.59p 525.05p 932391
06/01/2009 516.30p 567.89p 516.30p 558.21p 1232494
05/01/2009 483.14p 523.67p 482.68p 520.45p 1013599
02/01/2009 469.78p 495.58p 463.34p 492.81p 210617
31/12/2008 469.78p 489.59p 465.18p 469.78p 388897
30/12/2008 463.80p 492.81p 461.95p 488.21p 513283
29/12/2008 473.47p 482.68p 460.57p 476.69p 452829
24/12/2008 475.31p 483.14p 461.95p 464.72p 132127
23/12/2008 477.15p 484.06p 461.95p 476.69p 755063
22/12/2008 502.95p 506.17p 463.80p 477.15p 964028
19/12/2008 520.45p 526.90p 503.87p 522.29p 996636
18/12/2008 527.82p 529.20p 515.84p 524.59p 666334
17/12/2008 529.66p 542.56p 520.45p 532.88p 909196
16/12/2008 548.08p 552.69p 511.70p 527.36p 1215268
15/12/2008 545.32p 575.26p 545.32p 551.31p 558167
12/12/2008 534.73p 573.87p 534.26p 565.58p 848535
11/12/2008 525.05p 574.80p 522.75p 570.19p 1042968
10/12/2008 543.48p 563.74p 515.84p 551.77p 950158
09/12/2008 511.24p 564.66p 504.33p 557.29p 2388478
08/12/2008 552.69p 552.69p 497.88p 528.28p 1076954
05/12/2008 488.21p 512.62p 479.46p 489.59p 946129
04/12/2008 494.66p 533.34p 488.21p 502.02p 1072588
03/12/2008 531.96p 531.96p 484.98p 513.08p 1428016
02/12/2008 523.21p 548.08p 477.15p 537.49p 1831440
01/12/2008 563.28p 563.28p 528.28p 543.48p 1228746
28/11/2008 564.20p 565.12p 545.78p 560.98p 918233
27/11/2008 545.32p 563.74p 526.44p 563.28p 765988
26/11/2008 537.49p 561.90p 520.45p 561.90p 2332458
25/11/2008 493.73p 593.68p 488.21p 552.69p 2731558
24/11/2008 447.91p 514.00p 440.31p 507.09p 1818582
21/11/2008 451.36p 484.98p 442.38p 463.34p 1777544
20/11/2008 433.17p 459.65p 427.18p 458.27p 1124173
19/11/2008 479.46p 488.21p 453.89p 459.65p 956078
18/11/2008 473.47p 486.83p 457.81p 484.98p 1494977
17/11/2008 457.81p 483.14p 438.47p 474.85p 1121622
14/11/2008 490.51p 520.45p 474.39p 481.30p 1496223
13/11/2008 484.52p 505.71p 465.18p 478.54p 2252025
12/11/2008 561.90p 591.84p 525.51p 533.80p 1201772
11/11/2008 571.11p 591.84p 559.14p 563.74p 551973
10/11/2008 550.85p 636.51p 549.00p 611.64p 1550326
07/11/2008 563.74p 573.87p 543.48p 554.99p 1158129
06/11/2008 575.26p 601.97p 555.91p 564.20p 2162436
05/11/2008 589.07p 638.81p 575.26p 602.89p 1828150
04/11/2008 522.75p 611.64p 507.09p 604.27p 1136350
03/11/2008 536.57p 557.29p 502.49p 516.76p 864582
31/10/2008 484.98p 526.90p 479.92p 514.46p 1344137
30/10/2008 469.78p 499.26p 457.81p 490.97p 894984
29/10/2008 446.30p 474.39p 430.87p 474.39p 1845037
28/10/2008 443.99p 446.76p 414.98p 425.11p 1694956
27/10/2008 398.86p 458.96p 383.66p 448.60p 696742
24/10/2008 460.57p 460.57p 403.00p 439.85p 1659453
23/10/2008 482.68p 501.10p 464.26p 483.14p 889035
22/10/2008 506.63p 529.20p 472.09p 484.98p 1674931
21/10/2008 516.76p 560.06p 516.76p 539.33p 1125505
20/10/2008 528.74p 549.46p 501.10p 537.95p 1499668
17/10/2008 522.75p 525.51p 474.39p 513.54p 1566678
16/10/2008 515.84p 549.00p 484.52p 508.47p 2320200
15/10/2008 601.05p 601.05p 544.40p 550.85p 1467434
14/10/2008 654.01p 654.01p 592.30p 609.34p 1718914
13/10/2008 561.90p 611.18p 536.11p 601.51p 1849527
10/10/2008 526.90p 649.41p 470.71p 540.25p 2535854
09/10/2008 642.96p 664.15p 592.76p 615.33p 3889420
08/10/2008 761.33p 762.25p 656.32p 656.32p 1321678
07/10/2008 702.83p 769.62p 684.87p 750.27p 740691
06/10/2008 736.92p 757.64p 712.05p 716.65p 1222472
03/10/2008 756.26p 786.20p 747.97p 767.78p 1476209
02/10/2008 796.33p 863.11p 786.66p 790.34p 1477454
01/10/2008 795.41p 830.87p 766.39p 816.60p 1221487
30/09/2008 647.57p 794.95p 647.57p 794.95p 2344591
29/09/2008 724.48p 759.49p 724.48p 728.63p 1267086
26/09/2008 730.47p 773.76p 730.47p 763.63p 1113467
25/09/2008 801.40p 849.30p 761.33p 768.24p 1903165
24/09/2008 739.68p 828.57p 739.68p 812.91p 1788135
23/09/2008 755.80p 775.61p 725.86p 759.02p 2387827
22/09/2008 798.63p 842.85p 763.17p 794.95p 2041209
19/09/2008 1,289.60p 1,310.79p 773.76p 835.94p 6250731
18/09/2008 644.80p 781.13p 644.80p 727.71p 4769308
17/09/2008 689.48p 703.30p 639.28p 674.74p 2390826
16/09/2008 644.80p 713.89p 639.28p 700.07p 4021735
15/09/2008 686.71p 689.94p 651.25p 677.96p 3286590
12/09/2008 726.32p 727.71p 690.40p 716.65p 1454432
11/09/2008 724.02p 725.86p 698.23p 721.26p 2003819
10/09/2008 736.92p 736.92p 700.99p 730.01p 1445938
09/09/2008 736.46p 753.50p 720.80p 741.06p 2296779
08/09/2008 730.47p 771.46p 709.74p 736.92p 1119491
05/09/2008 695.47p 711.59p 685.33p 698.69p 1739371
04/09/2008 725.86p 737.38p 706.98p 707.90p 1284748
03/09/2008 735.54p 753.50p 705.60p 727.71p 1671629
02/09/2008 709.28p 762.25p 709.28p 746.59p 1690123
01/09/2008 712.05p 727.71p 697.77p 711.59p 1060249
29/08/2008 700.07p 741.52p 692.24p 730.47p 1995414
28/08/2008 695.00p 712.51p 675.20p 701.91p 1441043
27/08/2008 667.83p 709.28p 652.17p 700.07p 1840941
26/08/2008 679.81p 680.73p 654.01p 675.66p 1359621
22/08/2008 666.45p 697.77p 655.86p 694.08p 1544471
21/08/2008 668.29p 673.82p 651.71p 665.53p 1653858
20/08/2008 679.81p 693.16p 663.23p 678.42p 1677028
19/08/2008 698.23p 709.74p 667.37p 683.03p 1455906
18/08/2008 714.81p 736.46p 690.86p 704.68p 1905824
15/08/2008 709.28p 771.46p 709.28p 739.68p 2229339
14/08/2008 747.51p 759.95p 711.59p 734.15p 2550800
13/08/2008 818.90p 818.90p 737.38p 748.89p 3794923
12/08/2008 888.91p 892.13p 825.81p 829.03p 2103678
11/08/2008 859.43p 894.43p 838.24p 891.67p 1237788
08/08/2008 829.95p 865.88p 823.04p 863.11p 1092818
07/08/2008 835.94p 876.47p 820.74p 841.01p 1600897
06/08/2008 821.20p 865.42p 815.21p 847.45p 2916188
05/08/2008 763.17p 823.50p 754.88p 811.53p 2129364
04/08/2008 736.92p 776.53p 728.63p 757.18p 1344682
01/08/2008 742.44p 776.53p 734.15p 751.66p 1349815
31/07/2008 755.80p 776.53p 743.36p 765.47p 1027024
30/07/2008 746.13p 776.53p 746.13p 762.71p 1888449
29/07/2008 723.10p 746.13p 709.28p 739.22p 2042097
28/07/2008 746.13p 758.10p 727.71p 747.05p 1529298
25/07/2008 764.09p 764.55p 724.48p 750.73p 2025586
24/07/2008 774.22p 832.26p 774.22p 782.05p 2720428

*Close Price adjusted for both dividends and splits