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
08/10/2007 1,538.31p 1,588.98p 1,538.31p 1,576.08p 3568150
05/10/2007 1,565.95p 1,570.55p 1,537.39p 1,542.00p 1377104
04/10/2007 1,534.63p 1,588.06p 1,531.87p 1,577.00p 2363658
03/10/2007 1,512.52p 1,557.02p 1,512.52p 1,545.68p 1616337
02/10/2007 1,565.95p 1,579.77p 1,507.92p 1,519.89p 2119191
01/10/2007 1,516.21p 1,590.82p 1,495.02p 1,533.71p 4150717
28/09/2007 1,586.21p 1,586.21p 1,507.92p 1,513.44p 2714173
27/09/2007 1,614.77p 1,614.77p 1,583.45p 1,588.98p 4232239
26/09/2007 1,588.98p 1,620.30p 1,580.69p 1,610.16p 2358641
25/09/2007 1,639.64p 1,639.64p 1,544.76p 1,586.21p 6389382
24/09/2007 1,656.22p 1,678.33p 1,634.11p 1,637.80p 9778605
21/09/2007 1,562.26p 1,667.27p 1,558.58p 1,658.06p 9394669
20/09/2007 1,381.72p 1,557.66p 1,381.72p 1,553.97p 134798416
19/09/2007 1,316.32p 1,344.87p 1,308.03p 1,338.43p 1706778
18/09/2007 1,280.39p 1,322.77p 1,280.39p 1,299.74p 870074
17/09/2007 1,289.60p 1,293.29p 1,274.87p 1,281.31p 1911852
14/09/2007 1,288.68p 1,310.79p 1,268.42p 1,286.84p 2336779
13/09/2007 1,277.63p 1,299.74p 1,262.89p 1,289.60p 4586274
12/09/2007 1,285.00p 1,303.42p 1,273.02p 1,290.53p 2721340
11/09/2007 1,256.44p 1,290.53p 1,246.31p 1,288.68p 1661186
10/09/2007 1,241.71p 1,261.05p 1,232.49p 1,235.26p 1972156
07/09/2007 1,280.39p 1,288.68p 1,233.41p 1,243.55p 2186019
06/09/2007 1,285.00p 1,289.60p 1,257.36p 1,280.39p 894674
05/09/2007 1,269.34p 1,296.05p 1,269.34p 1,271.18p 1102467
04/09/2007 1,262.89p 1,305.26p 1,243.55p 1,297.90p 1087929
03/09/2007 1,271.18p 1,284.08p 1,250.92p 1,266.58p 3068400
31/08/2007 1,252.76p 1,275.79p 1,220.52p 1,258.29p 3437250
30/08/2007 1,265.65p 1,265.65p 1,226.05p 1,234.34p 1883015
29/08/2007 1,243.55p 1,256.44p 1,217.76p 1,248.15p 2801538
28/08/2007 1,291.45p 1,336.58p 1,217.76p 1,238.02p 5453770
24/08/2007 1,198.41p 1,229.73p 1,180.91p 1,209.46p 2287464
23/08/2007 1,248.15p 1,248.15p 1,198.41p 1,207.62p 2266050
22/08/2007 1,215.91p 1,247.23p 1,215.91p 1,228.81p 1241009
21/08/2007 1,203.02p 1,211.31p 1,186.44p 1,205.78p 1764482
20/08/2007 1,187.36p 1,207.62p 1,137.62p 1,198.41p 4555037
17/08/2007 1,146.83p 1,228.81p 1,146.83p 1,169.86p 3401276
16/08/2007 1,215.91p 1,237.10p 1,130.25p 1,150.51p 3834745
15/08/2007 1,260.13p 1,270.26p 1,227.89p 1,230.65p 2996292
14/08/2007 1,278.55p 1,285.92p 1,256.44p 1,260.13p 831401
13/08/2007 1,271.18p 1,312.63p 1,249.07p 1,273.02p 1556485
10/08/2007 1,295.13p 1,407.51p 1,243.55p 1,271.18p 3628906
09/08/2007 1,329.21p 1,353.16p 1,283.16p 1,308.95p 5426804
08/08/2007 1,289.60p 1,343.95p 1,278.55p 1,326.45p 4170072
07/08/2007 1,269.34p 1,285.92p 1,266.58p 1,283.16p 1060564
06/08/2007 1,252.76p 1,285.00p 1,243.55p 1,257.36p 1231712
03/08/2007 1,287.76p 1,287.76p 1,250.92p 1,265.65p 1230072
02/08/2007 1,213.15p 1,285.92p 1,213.15p 1,266.58p 1614041
01/08/2007 1,220.52p 1,244.47p 1,208.54p 1,225.12p 757489
31/07/2007 1,240.78p 1,263.81p 1,228.81p 1,246.31p 636911
30/07/2007 1,229.73p 1,254.60p 1,205.78p 1,228.81p 8608465
27/07/2007 1,215.91p 1,269.34p 1,197.49p 1,231.57p 1882414
26/07/2007 1,280.39p 1,280.39p 1,217.76p 1,231.57p 1454336
25/07/2007 1,271.18p 1,288.68p 1,261.05p 1,270.26p 14519623
24/07/2007 1,295.13p 1,312.63p 1,275.79p 1,285.00p 858759
23/07/2007 1,308.03p 1,312.63p 1,292.37p 1,309.87p 542033
20/07/2007 1,291.45p 1,316.32p 1,291.45p 1,308.03p 1414159
19/07/2007 1,293.29p 1,301.58p 1,288.68p 1,298.82p 862786
18/07/2007 1,265.65p 1,318.16p 1,261.05p 1,296.97p 3201947
17/07/2007 1,305.26p 1,305.26p 1,272.10p 1,274.87p 1796608
16/07/2007 1,295.13p 1,304.34p 1,273.95p 1,299.74p 1358552
13/07/2007 1,294.21p 1,294.21p 1,271.18p 1,280.39p 686870
12/07/2007 1,271.18p 1,284.08p 1,253.68p 1,279.47p 1682798
11/07/2007 1,248.15p 1,264.73p 1,238.94p 1,258.29p 1202743
10/07/2007 1,278.55p 1,285.00p 1,248.15p 1,255.52p 1203528
09/07/2007 1,263.81p 1,284.08p 1,263.81p 1,271.18p 531793
06/07/2007 1,234.34p 1,273.95p 1,226.97p 1,273.95p 2319114
05/07/2007 1,262.89p 1,262.89p 1,229.73p 1,236.18p 2628827
04/07/2007 1,252.76p 1,271.18p 1,239.86p 1,255.52p 2638650
03/07/2007 1,261.05p 1,274.87p 1,248.15p 1,257.36p 956623
02/07/2007 1,236.18p 1,252.76p 1,236.18p 1,249.07p 1188249
29/06/2007 1,230.65p 1,250.92p 1,198.41p 1,248.15p 1526961
28/06/2007 1,238.02p 1,242.63p 1,215.91p 1,220.52p 805043
27/06/2007 1,211.31p 1,223.28p 1,207.62p 1,220.52p 1737178
26/06/2007 1,232.49p 1,239.86p 1,202.10p 1,217.76p 1093695
25/06/2007 1,202.10p 1,260.13p 1,151.43p 1,235.26p 2849855
22/06/2007 1,243.55p 1,273.02p 1,234.34p 1,248.15p 2242101
21/06/2007 1,225.12p 1,269.34p 1,225.12p 1,246.31p 2306547
20/06/2007 1,280.39p 1,296.05p 1,254.60p 1,258.29p 1950446
19/06/2007 1,285.00p 1,289.60p 1,271.18p 1,277.63p 1771071
18/06/2007 1,289.60p 1,298.82p 1,272.10p 1,282.24p 1712046
15/06/2007 1,277.63p 1,296.05p 1,263.81p 1,288.68p 2277398
14/06/2007 1,257.36p 1,273.02p 1,249.07p 1,267.50p 695444
13/06/2007 1,234.34p 1,261.05p 1,229.73p 1,247.23p 1838645
12/06/2007 1,240.78p 1,250.00p 1,225.12p 1,234.34p 614430
11/06/2007 1,258.29p 1,258.29p 1,234.34p 1,239.86p 448262
08/06/2007 1,243.55p 1,244.47p 1,209.46p 1,237.10p 1943043
07/06/2007 1,269.34p 1,279.47p 1,245.39p 1,250.00p 822038
06/06/2007 1,292.37p 1,296.97p 1,257.36p 1,264.73p 990142
05/06/2007 1,291.45p 1,301.58p 1,284.08p 1,294.21p 1154385
04/06/2007 1,289.60p 1,299.74p 1,285.00p 1,286.84p 1084440
01/06/2007 1,322.77p 1,322.77p 1,289.60p 1,299.74p 3345720
31/05/2007 1,290.53p 1,328.29p 1,289.60p 1,316.32p 5141336
30/05/2007 1,232.49p 1,299.74p 1,232.49p 1,283.16p 7658912
29/05/2007 1,220.52p 1,234.34p 1,216.83p 1,232.49p 1419426
25/05/2007 1,206.70p 1,226.97p 1,195.65p 1,219.60p 2285640
24/05/2007 1,243.55p 1,243.55p 1,206.70p 1,206.70p 2190634
23/05/2007 1,243.55p 1,251.84p 1,235.26p 1,242.63p 13380806
22/05/2007 1,238.94p 1,251.84p 1,234.34p 1,250.00p 1037551
21/05/2007 1,234.34p 1,249.07p 1,225.12p 1,239.86p 1845911
18/05/2007 1,215.91p 1,233.41p 1,215.91p 1,230.65p 1805544
17/05/2007 1,222.36p 1,237.10p 1,200.25p 1,223.28p 1819408
16/05/2007 1,183.67p 1,208.54p 1,181.83p 1,207.62p 3317987
15/05/2007 1,188.28p 1,195.65p 1,182.75p 1,190.12p 1094029
14/05/2007 1,187.36p 1,195.65p 1,179.07p 1,184.59p 1851804
11/05/2007 1,162.49p 1,191.96p 1,162.49p 1,186.44p 2017740
10/05/2007 1,177.22p 1,190.12p 1,169.86p 1,184.59p 966810
09/05/2007 1,197.49p 1,197.49p 1,169.86p 1,179.07p 1207853
08/05/2007 1,197.49p 1,197.49p 1,179.07p 1,188.28p 1490071
04/05/2007 1,169.86p 1,197.49p 1,163.41p 1,192.88p 1715061
03/05/2007 1,174.46p 1,199.33p 1,163.41p 1,169.86p 3030635
02/05/2007 1,160.64p 1,172.62p 1,145.91p 1,163.41p 765112
01/05/2007 1,158.80p 1,158.80p 1,144.98p 1,150.51p 389754
30/04/2007 1,140.38p 1,166.17p 1,140.38p 1,158.80p 807985
27/04/2007 1,139.46p 1,168.01p 1,134.85p 1,148.67p 1613280
26/04/2007 1,151.43p 1,162.49p 1,149.59p 1,152.35p 1413497
25/04/2007 1,133.01p 1,155.12p 1,133.01p 1,147.75p 488630
24/04/2007 1,161.57p 1,168.01p 1,137.62p 1,140.38p 2028665
23/04/2007 1,162.49p 1,172.62p 1,160.64p 1,162.49p 688730
20/04/2007 1,167.09p 1,177.22p 1,162.49p 1,162.49p 859428
19/04/2007 1,160.64p 1,169.86p 1,160.64p 1,163.41p 1030758
18/04/2007 1,165.25p 1,180.91p 1,157.88p 1,169.86p 2817963
17/04/2007 1,188.28p 1,196.57p 1,176.30p 1,176.30p 1763935
16/04/2007 1,160.64p 1,240.78p 1,156.04p 1,188.28p 3242853
13/04/2007 1,156.04p 1,168.01p 1,138.54p 1,153.28p 1818600
12/04/2007 1,142.22p 1,160.64p 1,138.54p 1,150.51p 2652779
11/04/2007 1,153.28p 1,156.96p 1,136.69p 1,144.98p 2981056
10/04/2007 1,149.59p 1,179.07p 1,149.59p 1,156.04p 971599
05/04/2007 1,152.35p 1,156.96p 1,140.38p 1,153.28p 1266744
04/04/2007 1,188.28p 1,188.28p 1,144.98p 1,160.64p 2431470
03/04/2007 1,178.15p 1,186.44p 1,173.54p 1,179.99p 1514123
02/04/2007 1,150.51p 1,170.78p 1,150.51p 1,162.49p 964588
30/03/2007 1,151.43p 1,165.25p 1,147.75p 1,153.28p 6299923
29/03/2007 1,160.64p 1,173.54p 1,147.75p 1,158.80p 1383352
28/03/2007 1,168.01p 1,171.70p 1,150.51p 1,161.57p 510868
27/03/2007 1,173.54p 1,184.59p 1,165.25p 1,168.01p 1513732
26/03/2007 1,166.17p 1,174.46p 1,156.04p 1,173.54p 1052976
23/03/2007 1,163.41p 1,174.46p 1,156.96p 1,174.46p 916388
22/03/2007 1,170.78p 1,174.46p 1,164.33p 1,174.46p 955387
21/03/2007 1,163.41p 1,170.78p 1,156.04p 1,165.25p 1376542
20/03/2007 1,156.96p 1,174.46p 1,156.04p 1,166.17p 2937424
19/03/2007 1,123.80p 1,158.80p 1,121.03p 1,154.20p 4505736
16/03/2007 1,116.43p 1,130.25p 1,082.35p 1,117.35p 11079375
15/03/2007 1,119.19p 1,147.75p 1,113.67p 1,123.80p 4238476
14/03/2007 1,128.40p 1,138.54p 1,114.59p 1,116.43p 2064384
13/03/2007 1,161.57p 1,163.41p 1,134.85p 1,145.91p 2458924
12/03/2007 1,169.86p 1,178.15p 1,151.43p 1,159.72p 1110915
09/03/2007 1,174.46p 1,174.46p 1,160.64p 1,170.78p 689706
08/03/2007 1,170.78p 1,174.46p 1,168.93p 1,170.78p 968743
07/03/2007 1,160.64p 1,177.22p 1,141.30p 1,172.62p 1802992
06/03/2007 1,154.20p 1,169.86p 1,140.38p 1,150.51p 2758386
05/03/2007 1,151.43p 1,168.93p 1,121.96p 1,154.20p 3188043
02/03/2007 1,160.64p 1,173.54p 1,150.51p 1,165.25p 2311750
01/03/2007 1,153.28p 1,174.46p 1,135.77p 1,161.57p 1533499
28/02/2007 1,146.83p 1,179.07p 1,146.83p 1,162.49p 946655
27/02/2007 1,190.12p 1,197.49p 1,160.64p 1,169.86p 3639685
26/02/2007 1,195.65p 1,202.10p 1,193.81p 1,196.57p 2125387
23/02/2007 1,197.49p 1,199.33p 1,191.96p 1,197.49p 688562
22/02/2007 1,197.49p 1,202.10p 1,192.88p 1,193.81p 1459247
21/02/2007 1,198.41p 1,203.94p 1,191.04p 1,193.81p 2396488
20/02/2007 1,197.49p 1,202.10p 1,191.04p 1,195.65p 4064124
19/02/2007 1,197.49p 1,208.54p 1,192.88p 1,197.49p 1875992
16/02/2007 1,191.96p 1,202.10p 1,191.96p 1,194.73p 911942
15/02/2007 1,191.04p 1,205.78p 1,191.04p 1,197.49p 1155797
14/02/2007 1,174.46p 1,197.49p 1,169.86p 1,197.49p 1350376
13/02/2007 1,161.57p 1,179.07p 1,160.64p 1,174.46p 1462393
12/02/2007 1,169.86p 1,197.49p 1,162.49p 1,166.17p 3344760
09/02/2007 1,183.67p 1,188.28p 1,162.49p 1,180.91p 3894000
08/02/2007 1,179.07p 1,196.57p 1,179.07p 1,180.91p 2378253
07/02/2007 1,211.31p 1,211.31p 1,192.88p 1,197.49p 545456
06/02/2007 1,211.31p 1,212.23p 1,199.33p 1,206.70p 1191951
05/02/2007 1,203.94p 1,215.91p 1,194.73p 1,211.31p 1934671
02/02/2007 1,180.91p 1,214.07p 1,180.91p 1,206.70p 2039861
01/02/2007 1,188.28p 1,201.17p 1,188.28p 1,197.49p 1947328
31/01/2007 1,189.20p 1,199.33p 1,185.52p 1,196.57p 2085072
30/01/2007 1,198.41p 1,203.94p 1,184.59p 1,197.49p 407882
29/01/2007 1,197.49p 1,200.25p 1,182.75p 1,198.41p 880479
26/01/2007 1,179.07p 1,197.49p 1,156.04p 1,192.88p 20182200
25/01/2007 1,204.86p 1,204.86p 1,174.46p 1,181.83p 4420708
24/01/2007 1,206.70p 1,207.62p 1,189.20p 1,205.78p 9306574
23/01/2007 1,206.70p 1,212.23p 1,191.04p 1,203.02p 4244138
22/01/2007 1,232.49p 1,232.49p 1,208.54p 1,212.23p 4416342
19/01/2007 1,208.54p 1,243.55p 1,208.54p 1,238.94p 9706264
18/01/2007 1,208.54p 1,215.91p 1,208.54p 1,212.23p 495043
17/01/2007 1,218.68p 1,218.68p 1,206.70p 1,207.62p 574165
16/01/2007 1,222.36p 1,222.36p 1,206.70p 1,211.31p 3668324
15/01/2007 1,215.91p 1,219.60p 1,208.54p 1,217.76p 4928562
12/01/2007 1,203.94p 1,212.23p 1,193.81p 1,208.54p 2352987
11/01/2007 1,183.67p 1,210.39p 1,181.83p 1,203.94p 3763322
10/01/2007 1,179.07p 1,183.67p 1,179.07p 1,182.75p 1281228
09/01/2007 1,179.07p 1,182.75p 1,175.38p 1,179.07p 5530525
08/01/2007 1,177.22p 1,185.52p 1,156.04p 1,180.91p 3159804
05/01/2007 1,186.44p 1,187.36p 1,179.07p 1,181.83p 7984138
04/01/2007 1,189.20p 1,194.73p 1,178.15p 1,185.52p 4763226
03/01/2007 1,206.70p 1,206.70p 1,166.17p 1,192.88p 1795682
02/01/2007 1,208.54p 1,212.23p 1,192.88p 1,197.49p 997068
29/12/2006 1,208.54p 1,213.15p 1,203.94p 1,206.70p 536439
28/12/2006 1,203.94p 1,211.31p 1,203.02p 1,204.86p 736681
27/12/2006 1,211.31p 1,213.15p 1,197.49p 1,213.15p 380244
22/12/2006 1,202.10p 1,214.07p 1,202.10p 1,206.70p 600997
21/12/2006 1,205.78p 1,215.91p 1,205.78p 1,207.62p 2993470

*Close Price adjusted for both dividends and splits