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
10/08/2004 317.80p 324.24p 317.80p 319.64p 980448
09/08/2004 323.32p 323.78p 315.03p 320.56p 1213096
06/08/2004 324.47p 332.30p 318.95p 323.55p 2464311
05/08/2004 327.93p 334.38p 305.36p 326.55p 489911
04/08/2004 327.47p 336.22p 327.47p 327.70p 3664057
03/08/2004 332.53p 334.15p 328.16p 331.61p 992708
02/08/2004 316.41p 333.45p 316.41p 330.92p 847063
30/07/2004 332.53p 332.53p 323.78p 327.93p 632176
29/07/2004 329.77p 331.61p 322.63p 331.61p 481993
28/07/2004 331.61p 338.52p 318.26p 329.77p 1277210
27/07/2004 334.61p 344.97p 329.77p 329.77p 1273132
26/07/2004 344.97p 344.97p 344.97p 344.97p 0
23/07/2004 342.67p 345.43p 341.51p 344.97p 1696758
22/07/2004 345.66p 349.11p 339.90p 341.51p 2615412
21/07/2004 350.96p 351.19p 348.65p 349.11p 1037883
20/07/2004 350.50p 355.79p 349.81p 351.19p 3208733
19/07/2004 347.27p 354.64p 346.35p 352.80p 3485895
16/07/2004 350.04p 350.04p 345.89p 346.35p 4708308
15/07/2004 343.59p 350.50p 343.59p 350.04p 3528526
14/07/2004 348.19p 354.41p 346.58p 349.34p 7580190
13/07/2004 343.59p 359.48p 342.67p 352.11p 3791730
12/07/2004 343.59p 346.58p 341.75p 343.59p 2384426
09/07/2004 339.90p 343.13p 338.52p 342.44p 6773336
08/07/2004 336.68p 343.82p 336.68p 340.82p 1849423
07/07/2004 345.20p 345.20p 336.91p 336.91p 2473270
06/07/2004 345.20p 345.20p 336.45p 338.98p 1762586
05/07/2004 336.22p 343.59p 336.22p 338.06p 212348
02/07/2004 339.67p 340.13p 337.14p 337.37p 155833
01/07/2004 340.59p 344.97p 338.06p 340.13p 2874376
30/06/2004 337.60p 341.05p 337.14p 337.14p 756915
29/06/2004 338.06p 343.36p 336.22p 338.06p 643233
28/06/2004 336.45p 340.82p 336.22p 336.22p 134429
25/06/2004 338.75p 340.82p 336.22p 338.06p 310271
24/06/2004 341.05p 343.59p 335.76p 338.06p 734427
23/06/2004 345.66p 346.35p 338.06p 342.67p 898233
22/06/2004 338.06p 344.05p 338.06p 342.44p 779529
21/06/2004 340.82p 344.28p 337.83p 339.21p 863165
18/06/2004 337.60p 340.13p 336.22p 337.83p 404791
17/06/2004 336.91p 350.04p 336.22p 338.52p 272584
16/06/2004 338.75p 340.59p 336.22p 338.75p 466454
15/06/2004 336.22p 338.52p 335.30p 336.22p 608775
14/06/2004 339.44p 339.44p 336.22p 337.60p 224125
11/06/2004 340.82p 341.98p 337.14p 338.98p 852690
10/06/2004 340.36p 342.44p 340.36p 341.75p 2151964
09/06/2004 340.82p 342.90p 339.21p 342.44p 934855
08/06/2004 336.45p 342.67p 336.45p 340.82p 673276
07/06/2004 336.22p 342.67p 336.22p 342.67p 1355804
04/06/2004 343.82p 345.43p 338.52p 341.51p 1467447
03/06/2004 348.19p 357.40p 340.36p 341.75p 1365617
02/06/2004 346.58p 349.11p 344.74p 345.43p 1503959
01/06/2004 345.43p 350.04p 344.97p 344.74p 2070057
28/05/2004 347.73p 350.04p 340.82p 346.81p 12450835
27/05/2004 350.04p 363.85p 341.05p 346.12p 2506907
26/05/2004 356.02p 357.40p 346.35p 350.04p 4158844
25/05/2004 358.56p 360.17p 351.88p 352.57p 1007659
24/05/2004 351.65p 360.17p 344.05p 360.17p 1604392
21/05/2004 350.04p 359.25p 348.65p 353.26p 2749854
20/05/2004 347.50p 350.04p 343.59p 349.11p 1111056
19/05/2004 339.67p 368.46p 339.67p 346.81p 1435407
18/05/2004 336.22p 342.67p 335.30p 341.28p 2104537
17/05/2004 341.05p 341.05p 334.38p 337.14p 1532295
14/05/2004 337.60p 368.46p 336.45p 340.82p 595456
13/05/2004 345.43p 345.43p 335.07p 337.37p 720592
12/05/2004 339.90p 342.67p 327.24p 338.52p 2297862
11/05/2004 322.40p 329.08p 320.56p 327.24p 844518
10/05/2004 324.70p 326.09p 318.03p 322.86p 1522230
07/05/2004 324.24p 327.01p 321.71p 326.09p 1392569
06/05/2004 326.32p 328.62p 321.48p 322.86p 1686336
05/05/2004 327.24p 327.24p 318.72p 321.48p 520773
04/05/2004 320.56p 328.39p 320.56p 321.02p 344772
30/04/2004 324.70p 368.46p 318.26p 321.25p 680214
29/04/2004 326.55p 327.70p 322.40p 323.55p 868276
28/04/2004 324.24p 368.46p 323.32p 327.01p 1381860
27/04/2004 324.47p 328.16p 322.40p 324.24p 551208
26/04/2004 329.08p 329.31p 327.24p 328.16p 241360
23/04/2004 326.09p 333.22p 324.24p 329.31p 564725
22/04/2004 327.93p 327.93p 323.55p 327.70p 830489
21/04/2004 325.16p 325.86p 323.55p 323.78p 1207788
20/04/2004 328.16p 328.39p 327.01p 325.86p 421020
19/04/2004 327.01p 327.93p 324.70p 327.70p 1489439
16/04/2004 327.01p 329.77p 325.39p 326.55p 1260701
15/04/2004 331.61p 368.46p 327.01p 327.01p 898812
14/04/2004 334.15p 335.07p 329.31p 329.54p 484032
13/04/2004 335.53p 368.46p 333.45p 333.92p 232085
08/04/2004 334.38p 338.98p 333.92p 334.15p 243740
07/04/2004 331.61p 336.22p 331.38p 336.22p 1595592
06/04/2004 332.53p 368.46p 329.77p 331.38p 931998
05/04/2004 332.30p 333.45p 330.23p 332.53p 624179
02/04/2004 327.47p 332.53p 327.01p 331.61p 1279266
01/04/2004 325.16p 368.46p 322.40p 327.24p 998566
31/03/2004 324.70p 327.01p 321.48p 322.86p 2862917
30/03/2004 329.31p 354.64p 322.63p 322.63p 1509181
29/03/2004 325.16p 350.04p 322.40p 327.47p 1652833
26/03/2004 327.93p 354.87p 322.63p 324.24p 431194
25/03/2004 331.61p 354.87p 323.32p 327.01p 1089355
24/03/2004 327.01p 338.75p 324.24p 327.01p 1555727
23/03/2004 331.61p 350.04p 324.24p 324.24p 744482
22/03/2004 334.15p 350.04p 328.39p 329.77p 496408
19/03/2004 338.29p 350.04p 334.84p 336.45p 662296
18/03/2004 340.82p 350.04p 336.22p 337.14p 599892
17/03/2004 334.84p 345.43p 334.84p 342.67p 723077
16/03/2004 329.77p 335.76p 324.01p 335.53p 1083742
15/03/2004 334.15p 342.90p 333.45p 336.22p 509598
12/03/2004 331.61p 341.75p 322.40p 336.45p 550128
11/03/2004 328.39p 350.04p 326.32p 332.53p 703191
10/03/2004 331.84p 350.04p 331.84p 333.69p 253645
09/03/2004 335.76p 342.67p 334.38p 337.37p 1636064
08/03/2004 330.69p 350.04p 328.16p 337.14p 1622330
05/03/2004 325.86p 344.97p 325.86p 332.30p 713576
04/03/2004 327.47p 350.04p 327.24p 328.62p 157796
03/03/2004 336.68p 343.36p 324.24p 328.16p 1142288
02/03/2004 327.01p 327.93p 323.78p 325.16p 1645961
01/03/2004 325.16p 337.60p 322.63p 325.16p 834850
27/02/2004 324.70p 328.16p 323.32p 324.01p 631692
26/02/2004 329.54p 329.54p 322.63p 326.55p 1171520
25/02/2004 325.63p 329.77p 323.55p 329.77p 1209949
24/02/2004 338.06p 341.75p 324.93p 326.55p 1598683
23/02/2004 341.05p 350.04p 331.61p 338.98p 474979
20/02/2004 341.28p 350.04p 340.36p 341.75p 154289
19/02/2004 342.90p 363.85p 340.82p 343.13p 529779
18/02/2004 338.06p 346.81p 334.38p 344.05p 582238
17/02/2004 337.83p 342.21p 333.22p 339.90p 378272
16/02/2004 335.07p 337.83p 333.92p 336.22p 88297
13/02/2004 335.30p 338.98p 333.92p 334.38p 819208
12/02/2004 335.76p 338.52p 332.53p 335.76p 785870
11/02/2004 332.53p 338.98p 330.69p 333.92p 676776
10/02/2004 333.22p 337.37p 329.31p 331.84p 528690
09/02/2004 336.45p 339.90p 331.15p 334.38p 406710
06/02/2004 331.61p 339.90p 321.94p 336.68p 309311
05/02/2004 333.45p 335.53p 317.33p 331.61p 916244
04/02/2004 335.30p 336.68p 331.15p 335.30p 303450
03/02/2004 337.60p 339.21p 334.61p 338.06p 679706
02/02/2004 334.38p 339.90p 334.38p 336.22p 784305
30/01/2004 335.99p 337.60p 332.76p 334.84p 944178
29/01/2004 335.53p 338.52p 333.45p 334.38p 2107023
28/01/2004 340.82p 340.82p 335.53p 338.98p 994553
27/01/2004 336.22p 340.82p 333.22p 337.83p 693643
26/01/2004 335.76p 337.37p 333.92p 335.99p 1028489
23/01/2004 336.45p 344.05p 334.61p 337.60p 1875593
22/01/2004 337.37p 363.85p 337.37p 339.90p 1070549
21/01/2004 332.99p 339.21p 332.99p 338.29p 1929326
20/01/2004 333.69p 339.67p 322.17p 335.99p 3205294
19/01/2004 327.24p 393.33p 324.93p 334.84p 1430394
16/01/2004 322.86p 333.45p 318.72p 325.63p 811163
15/01/2004 317.80p 451.36p 317.80p 321.48p 1899796
14/01/2004 319.64p 323.32p 318.72p 320.33p 153878
13/01/2004 320.10p 323.55p 319.87p 319.87p 670712
12/01/2004 313.19p 327.70p 313.19p 320.10p 3423351
09/01/2004 322.40p 322.40p 315.49p 319.64p 2714217
08/01/2004 312.27p 317.80p 310.89p 315.26p 1428011
07/01/2004 305.59p 313.19p 305.59p 311.81p 3589266
06/01/2004 308.58p 379.51p 304.67p 307.20p 3309004
05/01/2004 311.58p 315.95p 305.59p 308.58p 589209
02/01/2004 311.12p 313.19p 308.35p 313.19p 75402
31/12/2003 314.57p 451.36p 308.12p 308.58p 151886
30/12/2003 312.27p 320.33p 307.89p 311.58p 946247
29/12/2003 314.34p 451.36p 312.50p 315.95p 89948
24/12/2003 315.72p 315.95p 296.15p 315.03p 30945
23/12/2003 313.19p 316.87p 308.58p 315.03p 156780
22/12/2003 315.03p 451.36p 204.49p 311.35p 1215854
19/12/2003 306.74p 451.36p 300.52p 307.43p 689963
18/12/2003 305.82p 306.74p 304.90p 306.28p 1138966
17/12/2003 306.05p 375.37p 293.62p 304.44p 584178
16/12/2003 305.13p 309.51p 302.60p 303.75p 367668
15/12/2003 307.66p 377.67p 301.68p 304.44p 492492
12/12/2003 309.51p 377.67p 305.13p 305.36p 330248
11/12/2003 311.58p 312.50p 305.82p 309.51p 3015742
10/12/2003 309.51p 381.35p 309.04p 310.20p 3215232
09/12/2003 313.65p 381.58p 310.66p 311.35p 804438
08/12/2003 313.42p 315.95p 312.27p 314.11p 753404
05/12/2003 318.72p 384.58p 313.42p 315.95p 4021213
04/12/2003 317.80p 322.40p 315.72p 319.41p 811101
03/12/2003 317.10p 383.89p 314.80p 315.95p 1345689
02/12/2003 315.72p 364.31p 314.57p 318.03p 1285186
01/12/2003 324.24p 382.28p 317.10p 318.95p 938802
28/11/2003 321.94p 325.63p 319.41p 324.47p 2593659
27/11/2003 327.93p 386.88p 321.94p 323.78p 3103320
26/11/2003 330.69p 383.20p 323.32p 327.93p 656734
25/11/2003 316.18p 385.96p 316.18p 327.93p 984795
24/11/2003 324.24p 379.74p 321.02p 326.32p 2823406
21/11/2003 322.40p 324.70p 317.80p 321.48p 613632
20/11/2003 323.09p 384.58p 320.33p 321.48p 839268
19/11/2003 322.40p 377.21p 317.33p 321.02p 1050029
18/11/2003 313.65p 327.24p 313.65p 324.47p 1760491
17/11/2003 323.09p 324.70p 319.41p 321.94p 701890
14/11/2003 324.70p 388.03p 323.09p 324.93p 84738
13/11/2003 322.40p 377.21p 317.33p 323.09p 648127
12/11/2003 327.01p 327.01p 322.40p 322.40p 369907
11/11/2003 326.09p 326.09p 315.03p 322.63p 1318346
10/11/2003 333.22p 333.22p 324.24p 329.31p 1001977
07/11/2003 309.74p 339.21p 306.51p 334.38p 4218356
06/11/2003 331.61p 334.84p 307.89p 311.12p 6336588
05/11/2003 338.98p 346.81p 338.98p 339.90p 414500
04/11/2003 348.19p 352.11p 339.67p 344.74p 364539
03/11/2003 350.50p 352.57p 341.98p 351.65p 1008349
31/10/2003 343.13p 352.34p 325.39p 352.34p 733327
30/10/2003 349.11p 387.11p 331.84p 349.11p 1029504
29/10/2003 342.67p 346.35p 340.36p 346.35p 254223
28/10/2003 342.44p 346.12p 337.83p 342.67p 547246
27/10/2003 345.43p 391.72p 343.13p 345.43p 1150616

*Close Price adjusted for both dividends and splits