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
29/03/2002 398.86p 398.86p 398.86p 398.86p 0
28/03/2002 398.86p 398.86p 398.86p 398.86p 1852947
27/03/2002 400.70p 400.70p 400.70p 400.70p 1667300
26/03/2002 400.70p 400.70p 400.70p 400.70p 614425
25/03/2002 400.24p 400.24p 400.24p 400.24p 771279
22/03/2002 397.94p 397.94p 397.94p 397.94p 99576
21/03/2002 396.09p 396.09p 396.09p 396.09p 939628
20/03/2002 396.09p 396.09p 396.09p 396.09p 867277
19/03/2002 400.70p 400.70p 400.70p 400.70p 402915
18/03/2002 393.33p 393.33p 393.33p 393.33p 355351
15/03/2002 397.01p 397.01p 397.01p 397.01p 840127
14/03/2002 397.94p 397.94p 397.94p 397.94p 98764
13/03/2002 397.94p 397.94p 397.94p 397.94p 197988
12/03/2002 397.94p 397.94p 397.94p 397.94p 401449
11/03/2002 397.01p 397.01p 397.01p 397.01p 1478257
08/03/2002 394.71p 394.71p 394.71p 394.71p 352561
07/03/2002 397.94p 397.94p 397.94p 397.94p 714213
06/03/2002 390.11p 390.11p 390.11p 390.11p 194749
05/03/2002 386.88p 386.88p 386.88p 386.88p 150012
04/03/2002 386.88p 386.88p 386.88p 386.88p 504790
01/03/2002 383.20p 383.20p 383.20p 383.20p 2260410
28/02/2002 379.51p 379.51p 379.51p 379.51p 1257108
27/02/2002 377.67p 377.67p 377.67p 377.67p 99231
26/02/2002 373.99p 373.99p 373.99p 373.99p 459449
25/02/2002 372.60p 372.60p 372.60p 372.60p 1797640
22/02/2002 372.14p 372.14p 372.14p 372.14p 811769
21/02/2002 371.68p 371.68p 371.68p 371.68p 1128864
20/02/2002 371.22p 371.22p 371.22p 371.22p 394036
19/02/2002 369.38p 369.38p 369.38p 369.38p 3763469
18/02/2002 369.61p 369.61p 369.61p 369.61p 1003785
15/02/2002 366.62p 366.62p 366.62p 366.62p 50775
14/02/2002 366.62p 366.62p 366.62p 366.62p 714038
13/02/2002 371.22p 371.22p 371.22p 371.22p 1404053
12/02/2002 375.83p 375.83p 375.83p 375.83p 1433883
11/02/2002 377.21p 377.21p 377.21p 377.21p 1350255
08/02/2002 373.06p 373.06p 373.06p 373.06p 1426890
07/02/2002 372.14p 372.14p 372.14p 372.14p 1249520
06/02/2002 374.45p 374.45p 374.45p 374.45p 603962
05/02/2002 368.46p 368.46p 368.46p 368.46p 1526073
04/02/2002 373.06p 373.06p 373.06p 373.06p 1023288
01/02/2002 373.06p 373.06p 373.06p 373.06p 414490
31/01/2002 377.67p 377.67p 377.67p 377.67p 137517
30/01/2002 382.28p 382.28p 382.28p 382.28p 111141
29/01/2002 382.74p 382.74p 382.74p 382.74p 796837
28/01/2002 378.82p 378.82p 378.82p 378.82p 453665
25/01/2002 374.91p 374.91p 374.91p 374.91p 1496732
24/01/2002 393.33p 393.33p 393.33p 393.33p 1673434
23/01/2002 394.25p 394.25p 394.25p 394.25p 2288463
22/01/2002 396.09p 396.09p 396.09p 396.09p 188587
21/01/2002 397.94p 397.94p 397.94p 397.94p 254141
18/01/2002 393.79p 393.79p 393.79p 393.79p 213023
17/01/2002 399.78p 399.78p 399.78p 399.78p 613726
16/01/2002 391.49p 391.49p 391.49p 391.49p 1117132
15/01/2002 387.80p 387.80p 387.80p 387.80p 287123
14/01/2002 388.49p 388.49p 388.49p 388.49p 279687
11/01/2002 387.80p 387.80p 387.80p 387.80p 1151443
10/01/2002 385.04p 385.04p 385.04p 385.04p 60450
09/01/2002 390.80p 390.80p 390.80p 390.80p 690012
08/01/2002 385.04p 385.04p 385.04p 385.04p 359752
07/01/2002 387.80p 387.80p 387.80p 387.80p 656284
04/01/2002 379.51p 379.51p 379.51p 379.51p 1187725
03/01/2002 383.20p 383.20p 383.20p 383.20p 69761
02/01/2002 388.72p 388.72p 388.72p 388.72p 152242
01/01/2002 388.72p 388.72p 388.72p 388.72p 0
31/12/2001 388.72p 388.72p 388.72p 388.72p 220586
28/12/2001 391.03p 391.03p 391.03p 391.03p 66313
27/12/2001 377.67p 377.67p 377.67p 377.67p 22472
26/12/2001 382.28p 382.28p 382.28p 382.28p 0
25/12/2001 382.28p 382.28p 382.28p 382.28p 0
24/12/2001 382.28p 382.28p 382.28p 382.28p 20006
21/12/2001 382.28p 382.28p 382.28p 382.28p 307268
20/12/2001 385.04p 385.04p 385.04p 385.04p 337239
19/12/2001 382.28p 382.28p 382.28p 382.28p 614101
18/12/2001 373.06p 373.06p 373.06p 373.06p 556545
17/12/2001 371.22p 371.22p 371.22p 371.22p 306324
14/12/2001 377.21p 377.21p 377.21p 377.21p 149487
13/12/2001 381.58p 381.58p 381.58p 381.58p 1385517
12/12/2001 383.20p 383.20p 383.20p 383.20p 2839428
11/12/2001 382.28p 382.28p 382.28p 382.28p 1170614
10/12/2001 375.60p 375.60p 375.60p 375.60p 470391
07/12/2001 368.46p 368.46p 368.46p 368.46p 97720
06/12/2001 373.06p 373.06p 373.06p 373.06p 923897
05/12/2001 368.46p 368.46p 368.46p 368.46p 3512392
04/12/2001 338.06p 338.06p 338.06p 338.06p 894908
03/12/2001 339.90p 339.90p 339.90p 339.90p 430306
30/11/2001 338.98p 338.98p 338.98p 338.98p 488117
29/11/2001 341.75p 341.75p 341.75p 341.75p 258094
28/11/2001 349.11p 349.11p 349.11p 349.11p 230838
27/11/2001 349.11p 349.11p 349.11p 349.11p 184249
26/11/2001 350.96p 350.96p 350.96p 350.96p 220439
23/11/2001 350.04p 350.04p 350.04p 350.04p 450508
22/11/2001 354.64p 354.64p 354.64p 354.64p 535799
21/11/2001 359.25p 359.25p 359.25p 359.25p 595630
20/11/2001 352.80p 352.80p 352.80p 352.80p 645905
19/11/2001 368.00p 368.00p 368.00p 368.00p 1057396
16/11/2001 359.25p 359.25p 359.25p 359.25p 1687736
15/11/2001 350.04p 350.04p 350.04p 350.04p 1463296
14/11/2001 350.04p 350.04p 350.04p 350.04p 1559711
13/11/2001 341.75p 341.75p 341.75p 341.75p 268350
12/11/2001 341.05p 341.05p 341.05p 341.05p 135107
09/11/2001 350.96p 350.96p 350.96p 350.96p 1535133
08/11/2001 352.80p 352.80p 352.80p 352.80p 1905340
07/11/2001 342.67p 342.67p 342.67p 342.67p 849407
06/11/2001 344.05p 344.05p 344.05p 344.05p 2144675
05/11/2001 333.92p 333.92p 333.92p 333.92p 658195
02/11/2001 323.32p 323.32p 323.32p 323.32p 584150
01/11/2001 323.32p 323.32p 323.32p 323.32p 315605
31/10/2001 320.10p 320.10p 320.10p 320.10p 765658
30/10/2001 315.03p 315.03p 315.03p 315.03p 370597
29/10/2001 310.89p 310.89p 310.89p 310.89p 2160574
26/10/2001 321.25p 321.25p 321.25p 321.25p 214735
25/10/2001 319.18p 319.18p 319.18p 319.18p 390244
24/10/2001 315.03p 315.03p 315.03p 315.03p 1301411
23/10/2001 315.03p 315.03p 315.03p 315.03p 93288
22/10/2001 317.80p 317.80p 317.80p 317.80p 444612
19/10/2001 318.72p 318.72p 318.72p 318.72p 854070
18/10/2001 320.10p 320.10p 320.10p 320.10p 272496
17/10/2001 317.10p 317.10p 317.10p 317.10p 1331289
16/10/2001 319.64p 319.64p 319.64p 319.64p 619536
15/10/2001 317.80p 317.80p 317.80p 317.80p 345705
12/10/2001 317.80p 317.80p 317.80p 317.80p 299000
11/10/2001 305.82p 305.82p 305.82p 305.82p 887489
10/10/2001 302.14p 302.14p 302.14p 302.14p 434601
09/10/2001 303.98p 303.98p 303.98p 303.98p 275493
08/10/2001 302.14p 302.14p 302.14p 302.14p 1059441
05/10/2001 305.82p 305.82p 305.82p 305.82p 334681
04/10/2001 302.14p 302.14p 302.14p 302.14p 1540397
03/10/2001 305.82p 305.82p 305.82p 305.82p 638002
02/10/2001 303.98p 303.98p 303.98p 303.98p 1594576
01/10/2001 304.90p 304.90p 304.90p 304.90p 738873
28/09/2001 311.35p 311.35p 311.35p 311.35p 3059688
27/09/2001 283.48p 283.48p 283.48p 283.48p 1525561
26/09/2001 279.11p 279.11p 279.11p 279.11p 1029884
25/09/2001 278.19p 278.19p 278.19p 278.19p 1518870
24/09/2001 269.44p 269.44p 269.44p 269.44p 1967162
21/09/2001 268.97p 268.97p 268.97p 268.97p 5438202
20/09/2001 260.68p 260.68p 260.68p 260.68p 960177
19/09/2001 277.50p 277.50p 277.50p 277.50p 1288232
18/09/2001 280.03p 280.03p 280.03p 280.03p 2779402
17/09/2001 282.79p 282.79p 282.79p 282.79p 1430663
14/09/2001 290.16p 290.16p 290.16p 290.16p 2855779
13/09/2001 307.20p 307.20p 307.20p 307.20p 1017423
12/09/2001 296.61p 296.61p 296.61p 296.61p 1975546
11/09/2001 290.16p 290.16p 290.16p 290.16p 984968
10/09/2001 316.87p 316.87p 316.87p 316.87p 3338452
07/09/2001 317.57p 317.57p 317.57p 317.57p 5717316
06/09/2001 326.09p 326.09p 326.09p 326.09p 1982781
05/09/2001 327.01p 327.01p 327.01p 327.01p 6716870
04/09/2001 329.77p 329.77p 329.77p 329.77p 1609232
03/09/2001 329.77p 329.77p 329.77p 329.77p 487293
31/08/2001 330.69p 330.69p 330.69p 330.69p 1494204
30/08/2001 329.77p 329.77p 329.77p 329.77p 1298988
29/08/2001 333.45p 333.45p 333.45p 333.45p 1116976
28/08/2001 338.06p 338.06p 338.06p 338.06p 693544
27/08/2001 338.98p 338.98p 338.98p 338.98p 0
24/08/2001 338.98p 338.98p 338.98p 338.98p 986301
23/08/2001 338.98p 338.98p 338.98p 338.98p 1989441
22/08/2001 340.82p 340.82p 340.82p 340.82p 2263631
21/08/2001 340.82p 340.82p 340.82p 340.82p 1482308
20/08/2001 336.22p 336.22p 336.22p 336.22p 310432
17/08/2001 339.90p 339.90p 339.90p 339.90p 1006399
16/08/2001 336.22p 336.22p 336.22p 336.22p 185712
15/08/2001 335.30p 335.30p 335.30p 335.30p 1017186
14/08/2001 341.75p 341.75p 341.75p 341.75p 1058693
13/08/2001 338.75p 338.75p 338.75p 338.75p 458818
10/08/2001 334.84p 334.84p 334.84p 334.84p 1162962
09/08/2001 334.38p 334.38p 334.38p 334.38p 1415474
08/08/2001 331.61p 331.61p 331.61p 331.61p 814723
07/08/2001 322.40p 322.40p 322.40p 322.40p 929703
06/08/2001 325.16p 325.16p 325.16p 325.16p 668880
03/08/2001 327.93p 327.93p 327.93p 327.93p 308862
02/08/2001 327.93p 327.93p 327.93p 327.93p 744446
01/08/2001 318.72p 318.72p 318.72p 318.72p 479752
31/07/2001 315.49p 315.49p 315.49p 315.49p 494788
30/07/2001 313.19p 313.19p 313.19p 313.19p 771836
27/07/2001 308.12p 308.12p 308.12p 308.12p 4436444
26/07/2001 295.69p 295.69p 295.69p 295.69p 1612005
25/07/2001 294.77p 294.77p 294.77p 294.77p 2022655
24/07/2001 305.82p 305.82p 305.82p 305.82p 922042
23/07/2001 320.56p 320.56p 320.56p 320.56p 3673499
20/07/2001 336.22p 336.22p 336.22p 336.22p 681235

*Close Price adjusted for both dividends and splits