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
02/08/2006 1,034.45p 1,039.05p 1,027.08p 1,034.45p 1351739
01/08/2006 1,029.84p 1,040.90p 1,020.63p 1,034.45p 1696560
31/07/2006 1,031.68p 1,039.05p 1,015.10p 1,027.08p 795969
28/07/2006 1,031.68p 1,034.45p 1,016.95p 1,029.84p 1190264
27/07/2006 1,040.90p 1,040.90p 1,030.76p 1,033.53p 1788703
26/07/2006 1,034.45p 1,040.90p 1,028.92p 1,037.21p 894731
25/07/2006 1,040.90p 1,040.90p 1,028.00p 1,034.45p 1378786
24/07/2006 1,037.21p 1,040.90p 1,027.08p 1,039.05p 1412826
21/07/2006 1,033.53p 1,050.11p 1,028.00p 1,030.76p 2264799
20/07/2006 1,045.50p 1,050.11p 1,037.21p 1,040.90p 1558980
19/07/2006 1,031.68p 1,048.26p 1,031.68p 1,041.82p 1552884
18/07/2006 1,026.16p 1,051.03p 1,026.16p 1,031.68p 1682462
17/07/2006 1,035.37p 1,045.50p 1,017.87p 1,037.21p 3104630
14/07/2006 1,022.47p 1,040.90p 1,016.02p 1,030.76p 2259676
13/07/2006 1,046.42p 1,046.42p 1,033.53p 1,038.13p 1840570
12/07/2006 1,040.90p 1,050.11p 1,039.05p 1,045.50p 1542080
11/07/2006 1,054.71p 1,054.71p 1,038.13p 1,040.90p 1069235
10/07/2006 1,043.66p 1,068.53p 1,043.66p 1,052.87p 425684
07/07/2006 1,040.90p 1,053.79p 1,037.21p 1,050.11p 882912
06/07/2006 1,040.90p 1,048.26p 1,039.97p 1,044.58p 2790944
05/07/2006 1,045.50p 1,065.77p 1,042.74p 1,047.34p 2543058
04/07/2006 1,051.03p 1,057.48p 1,040.90p 1,054.71p 755806
03/07/2006 1,040.90p 1,067.61p 1,040.90p 1,057.48p 1202540
30/06/2006 1,045.50p 1,058.40p 1,045.50p 1,048.26p 2221220
29/06/2006 1,039.97p 1,052.87p 1,031.68p 1,045.50p 2052806
28/06/2006 1,025.24p 1,048.26p 1,025.24p 1,040.90p 3855618
27/06/2006 1,036.29p 1,039.05p 1,032.60p 1,036.29p 1721925
26/06/2006 1,027.08p 1,040.90p 1,023.39p 1,037.21p 872817
23/06/2006 1,022.47p 1,031.68p 1,020.63p 1,031.68p 2843569
22/06/2006 1,044.58p 1,044.58p 1,020.63p 1,031.68p 2482856
21/06/2006 995.76p 1,033.53p 995.76p 1,027.08p 4076784
20/06/2006 1,006.81p 1,037.21p 1,003.13p 1,034.45p 4491816
19/06/2006 994.84p 1,022.47p 994.84p 1,013.26p 2274753
16/06/2006 1,013.26p 1,021.55p 990.23p 1,005.89p 3578444
15/06/2006 957.07p 1,005.89p 957.07p 998.52p 6228632
14/06/2006 957.99p 978.26p 939.57p 958.91p 14036923
13/06/2006 981.94p 989.31p 921.15p 973.65p 10525538
12/06/2006 990.23p 1,023.39p 990.23p 1,010.50p 5841438
09/06/2006 994.84p 1,022.47p 994.84p 1,001.29p 3184757
08/06/2006 1,007.73p 1,020.63p 984.71p 991.15p 5047911
07/06/2006 1,040.90p 1,040.90p 1,019.71p 1,027.08p 5975582
06/06/2006 1,040.90p 1,051.03p 1,015.10p 1,031.68p 2565782
05/06/2006 1,059.32p 1,059.32p 1,038.13p 1,052.87p 868086
02/06/2006 1,035.37p 1,055.63p 997.60p 1,051.95p 1842698
01/06/2006 1,003.13p 1,036.29p 1,001.29p 1,033.53p 2181148
31/05/2006 1,013.26p 1,038.13p 999.44p 1,018.79p 6305486
30/05/2006 1,045.50p 1,045.50p 1,006.81p 1,029.84p 4329681
26/05/2006 1,008.66p 1,059.32p 1,004.97p 1,050.11p 5487051
25/05/2006 1,044.58p 1,053.79p 980.10p 993.92p 11276259
24/05/2006 1,073.14p 1,101.69p 1,034.45p 1,095.24p 9292872
23/05/2006 1,086.95p 1,114.59p 1,066.69p 1,081.43p 5246966
22/05/2006 1,145.91p 1,146.83p 1,083.27p 1,096.16p 5890654
19/05/2006 1,142.22p 1,159.72p 1,122.88p 1,146.83p 9684405
18/05/2006 1,142.22p 1,149.59p 1,137.62p 1,138.54p 4676666
17/05/2006 1,147.75p 1,165.25p 1,138.54p 1,144.06p 3174038
16/05/2006 1,156.04p 1,162.49p 1,146.83p 1,159.72p 2813570
15/05/2006 1,155.12p 1,167.09p 1,154.20p 1,163.41p 2044778
12/05/2006 1,164.33p 1,183.67p 1,160.64p 1,174.92p 2431734
11/05/2006 1,156.04p 1,179.99p 1,156.04p 1,174.46p 3340509
10/05/2006 1,133.01p 1,160.64p 1,133.01p 1,157.42p 30440294
09/05/2006 1,142.22p 1,151.43p 1,133.01p 1,146.37p 1821671
08/05/2006 1,158.80p 1,158.80p 1,129.33p 1,140.84p 4760854
05/05/2006 1,159.72p 1,162.95p 1,142.68p 1,161.10p 4684954
04/05/2006 1,146.83p 1,151.43p 1,143.60p 1,149.59p 3036944
03/05/2006 1,123.80p 1,174.46p 1,121.50p 1,145.91p 19118904
02/05/2006 1,133.01p 1,139.46p 1,115.97p 1,121.50p 5317712
28/04/2006 1,138.54p 1,162.03p 1,133.01p 1,139.46p 869228
27/04/2006 1,133.01p 1,143.60p 1,133.01p 1,140.38p 1698860
26/04/2006 1,119.19p 1,142.22p 1,119.19p 1,137.62p 1233227
25/04/2006 1,142.22p 1,142.22p 1,125.18p 1,133.01p 1891510
24/04/2006 1,156.04p 1,160.18p 1,097.55p 1,140.38p 2856511
21/04/2006 1,172.62p 1,174.92p 1,148.21p 1,156.96p 2972391
20/04/2006 1,151.43p 1,160.64p 1,145.91p 1,160.18p 4045273
19/04/2006 1,179.07p 1,179.07p 1,142.68p 1,152.35p 3619172
18/04/2006 1,142.22p 1,167.55p 1,139.00p 1,160.18p 6506598
13/04/2006 1,107.22p 1,140.38p 1,106.30p 1,134.85p 12234159
12/04/2006 1,086.95p 1,111.82p 956.61p 1,103.99p 24856050
11/04/2006 946.94p 990.23p 930.36p 956.61p 82049960
10/04/2006 954.77p 962.60p 943.25p 946.94p 1473234
07/04/2006 967.20p 976.41p 951.08p 954.77p 1342163
06/04/2006 962.60p 970.89p 954.31p 962.60p 1380999
05/04/2006 976.41p 985.63p 960.29p 971.35p 3556620
04/04/2006 999.44p 999.44p 968.12p 976.41p 4231748
03/04/2006 957.99p 985.63p 955.69p 967.20p 5239222
31/03/2006 948.78p 987.01p 945.56p 972.73p 3219052
30/03/2006 921.15p 967.20p 921.15p 961.22p 12996638
29/03/2006 1,027.54p 1,036.29p 1,017.41p 1,031.68p 3928849
28/03/2006 1,028.46p 1,048.26p 1,023.39p 1,027.08p 9427640
27/03/2006 1,033.53p 1,045.50p 1,033.53p 1,038.13p 3605403
24/03/2006 1,049.19p 1,052.87p 1,032.14p 1,050.11p 3684982
23/03/2006 1,037.21p 1,056.55p 1,037.21p 1,049.65p 2855606
22/03/2006 1,086.95p 1,086.95p 1,043.20p 1,048.26p 14015910
21/03/2006 1,100.77p 1,100.77p 1,059.78p 1,083.73p 3190920
20/03/2006 1,123.34p 1,123.34p 1,080.50p 1,095.24p 2112641
17/03/2006 1,086.95p 1,098.01p 1,074.06p 1,077.74p 4713236
16/03/2006 1,096.16p 1,105.84p 1,080.04p 1,082.35p 2629751
15/03/2006 1,104.45p 1,104.45p 1,065.31p 1,091.56p 2724702
14/03/2006 1,076.36p 1,110.44p 1,031.68p 1,096.16p 8892841
13/03/2006 1,008.66p 1,059.32p 972.73p 1,058.40p 27885174
10/03/2006 796.79p 826.73p 796.79p 810.61p 2730502
09/03/2006 787.12p 816.14p 774.22p 795.41p 1850275
08/03/2006 778.83p 803.24p 746.59p 778.83p 2804042
07/03/2006 794.95p 801.40p 772.84p 775.14p 1328786
06/03/2006 794.95p 802.32p 776.53p 795.41p 906881
03/03/2006 782.97p 810.61p 782.51p 791.73p 2786354
02/03/2006 788.50p 794.03p 769.62p 788.50p 2195398
01/03/2006 787.58p 792.65p 781.13p 787.58p 4156436
28/02/2006 788.50p 802.78p 760.87p 787.58p 2204131
27/02/2006 767.31p 801.40p 753.96p 787.58p 2919952
24/02/2006 750.73p 780.67p 748.89p 767.31p 1732130
23/02/2006 741.52p 776.99p 737.84p 769.16p 3723112
22/02/2006 754.42p 754.88p 740.60p 745.21p 4169427
21/02/2006 759.95p 764.09p 751.19p 754.42p 5707418
20/02/2006 764.55p 781.59p 759.95p 764.09p 3348084
17/02/2006 727.71p 762.71p 724.02p 759.02p 8352557
16/02/2006 700.07p 706.06p 699.61p 701.45p 1026182
15/02/2006 709.28p 709.28p 684.87p 700.99p 951979
14/02/2006 712.51p 712.97p 696.85p 709.28p 2156606
13/02/2006 709.28p 712.51p 700.53p 711.59p 952043
10/02/2006 713.89p 713.89p 705.60p 709.28p 881176
09/02/2006 700.07p 712.97p 698.69p 712.97p 3659569
08/02/2006 709.28p 710.20p 693.62p 699.61p 1194031
07/02/2006 718.03p 716.65p 696.85p 709.28p 1954082
06/02/2006 733.23p 733.23p 707.44p 716.65p 3059765
03/02/2006 702.83p 718.49p 695.93p 707.44p 4901812
02/02/2006 695.47p 715.73p 689.48p 702.83p 4431990
01/02/2006 689.48p 700.07p 671.52p 693.62p 4303318
31/01/2006 681.65p 689.94p 645.26p 670.13p 3130823
30/01/2006 662.30p 686.25p 648.49p 673.82p 4252363
27/01/2006 644.80p 654.93p 640.66p 651.25p 1738861
26/01/2006 640.20p 644.80p 622.23p 641.58p 2628293
25/01/2006 663.23p 663.23p 640.20p 642.96p 1491742
24/01/2006 663.23p 663.23p 654.01p 658.62p 2124098
23/01/2006 635.59p 654.93p 631.91p 654.93p 3241091
20/01/2006 624.54p 651.71p 619.47p 635.59p 5184491
19/01/2006 603.35p 623.62p 600.59p 623.16p 4336160
18/01/2006 616.25p 616.71p 597.36p 598.75p 2459598
17/01/2006 626.38p 625.46p 609.34p 614.87p 1266998
16/01/2006 615.79p 625.92p 611.18p 624.54p 1653688
13/01/2006 589.53p 619.01p 589.53p 615.79p 831800
12/01/2006 607.96p 617.17p 601.05p 613.48p 3199408
11/01/2006 575.72p 617.17p 564.66p 606.11p 9166246
10/01/2006 574.80p 576.18p 557.75p 566.50p 6341188
09/01/2006 575.72p 577.56p 571.11p 574.80p 1078420
06/01/2006 573.87p 573.87p 565.58p 572.03p 1379855
05/01/2006 578.48p 578.48p 565.12p 566.04p 1367096
04/01/2006 578.48p 574.33p 570.19p 573.41p 969969
03/01/2006 567.43p 578.94p 555.45p 570.19p 1181023
30/12/2005 571.11p 571.11p 566.04p 571.11p 344529
29/12/2005 575.26p 575.72p 569.27p 571.11p 794708
28/12/2005 578.02p 580.32p 551.31p 575.26p 1156609
23/12/2005 563.74p 573.87p 563.74p 571.11p 228706
22/12/2005 566.50p 571.11p 566.50p 570.65p 814433
21/12/2005 569.27p 571.11p 558.21p 567.43p 759943
20/12/2005 573.87p 573.87p 568.35p 569.73p 962234
19/12/2005 575.72p 575.72p 569.27p 572.03p 1059330
16/12/2005 571.11p 571.11p 567.89p 568.81p 2011110
15/12/2005 565.12p 572.95p 565.12p 571.11p 1612726
14/12/2005 575.72p 575.26p 562.36p 572.95p 2776410
13/12/2005 567.43p 576.64p 566.50p 566.97p 663902
12/12/2005 589.53p 589.53p 561.90p 567.43p 3200223
09/12/2005 557.29p 572.95p 557.29p 570.19p 3679075
08/12/2005 561.90p 567.43p 558.68p 563.74p 924809
07/12/2005 561.90p 571.11p 554.07p 568.81p 2637092
06/12/2005 557.29p 565.12p 554.53p 560.06p 2125063
05/12/2005 552.69p 557.29p 551.31p 557.29p 1687049
02/12/2005 552.69p 552.69p 550.85p 552.69p 497624
01/12/2005 551.77p 552.69p 549.00p 552.69p 1169383
30/11/2005 551.77p 554.99p 546.24p 552.23p 1844600
29/11/2005 552.69p 559.60p 541.63p 554.53p 1860207
28/11/2005 545.78p 552.69p 538.87p 539.79p 570545
25/11/2005 541.63p 545.78p 537.95p 545.78p 693377
24/11/2005 548.08p 549.00p 529.66p 538.87p 3481967
23/11/2005 556.37p 560.98p 543.48p 548.08p 4063052
22/11/2005 553.15p 561.90p 552.69p 556.37p 1441825
21/11/2005 554.53p 559.60p 551.77p 554.53p 1863097
18/11/2005 558.68p 558.68p 552.69p 553.15p 2596147
17/11/2005 557.29p 561.44p 552.69p 552.69p 3265506
16/11/2005 550.85p 556.83p 548.54p 554.53p 2645963
15/11/2005 553.15p 559.14p 544.40p 550.85p 1864747
14/11/2005 540.25p 559.14p 537.95p 554.53p 3187616
11/11/2005 530.58p 540.71p 531.50p 540.25p 1927093
10/11/2005 552.69p 552.69p 529.66p 530.58p 1968719
09/11/2005 535.19p 598.75p 530.12p 533.80p 2788944
08/11/2005 534.26p 535.19p 529.66p 534.26p 990598
07/11/2005 525.05p 539.79p 525.05p 531.50p 2263804
04/11/2005 525.97p 529.66p 520.45p 525.05p 4277789
03/11/2005 521.37p 532.42p 520.91p 525.51p 2689774
02/11/2005 525.05p 526.90p 514.00p 521.37p 2366585
01/11/2005 521.83p 526.90p 520.45p 525.05p 2202006
31/10/2005 516.30p 525.97p 514.92p 521.83p 2938971
28/10/2005 521.83p 525.05p 508.01p 511.70p 3250064
27/10/2005 517.22p 523.67p 514.46p 520.45p 2170174
26/10/2005 517.22p 517.68p 506.63p 517.22p 2700722
25/10/2005 517.68p 522.75p 514.92p 517.68p 2124911
24/10/2005 496.96p 520.91p 493.73p 517.68p 4041908
21/10/2005 490.05p 495.58p 490.05p 491.89p 795356
20/10/2005 500.64p 502.49p 490.97p 497.42p 1158026
19/10/2005 494.19p 502.02p 488.67p 490.97p 2328345
18/10/2005 495.12p 501.10p 492.81p 499.26p 3025540

*Close Price adjusted for both dividends and splits