UK Markets open in 4 hrs 51 mins

London Stock Exchange Group plc (LSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,616.00-268.00 (-3.40%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
23 Nov 20208,158.008,182.007,884.007,884.007,884.00563,381
20 Nov 20208,018.008,172.008,018.008,134.008,134.00746,625
19 Nov 20208,092.008,118.008,002.008,092.008,092.00568,819
18 Nov 20207,936.008,122.007,910.268,094.008,094.00721,293
17 Nov 20208,250.008,322.007,844.007,936.007,936.001,013,999
16 Nov 20208,448.008,458.998,222.008,264.008,264.00773,251
13 Nov 20208,574.008,614.008,394.008,394.008,394.00926,855
12 Nov 20208,464.008,670.008,428.008,576.008,576.00582,778
11 Nov 20208,180.008,496.008,150.008,474.008,474.00758,705
10 Nov 20208,558.008,606.008,150.008,262.008,262.00980,298
09 Nov 20208,970.008,996.008,556.008,564.008,564.001,070,253
06 Nov 20208,838.008,906.008,674.688,842.008,842.001,201,906
05 Nov 20208,770.008,870.008,658.008,812.008,812.00666,319
04 Nov 20208,312.008,718.008,270.008,710.008,710.00555,448
03 Nov 20208,274.008,334.008,170.008,334.008,334.00495,076
02 Nov 20208,296.008,338.008,188.008,200.008,200.00550,315
30 Oct 20208,290.008,366.008,248.008,278.008,278.00492,673
29 Oct 20208,286.008,432.008,248.008,394.008,394.00418,576
28 Oct 20208,498.008,498.008,220.008,328.008,328.00514,838
27 Oct 20208,390.008,592.008,332.008,546.008,546.00745,646
26 Oct 20208,324.008,551.668,320.008,422.008,422.00639,002
23 Oct 20208,482.008,552.008,382.008,438.008,438.00434,633
22 Oct 20208,534.008,572.008,452.008,516.008,516.00433,189
21 Oct 20208,778.008,782.008,546.008,564.008,564.00546,525
20 Oct 20208,802.008,864.008,758.008,758.008,758.00319,048
19 Oct 20208,846.008,897.278,782.008,808.008,808.00255,188
16 Oct 20208,698.008,898.008,698.008,836.008,836.00861,092
15 Oct 20208,736.008,758.008,606.008,650.008,650.00668,101
14 Oct 20208,886.008,904.008,774.008,774.008,774.00863,683
13 Oct 20208,938.008,948.008,842.008,878.008,878.00739,719
12 Oct 20208,874.008,942.008,868.738,902.008,902.00320,733
09 Oct 20208,930.008,948.008,826.008,880.008,880.00347,392
08 Oct 20208,868.008,948.008,844.008,844.008,844.00589,318
07 Oct 20208,992.009,024.008,854.008,868.008,868.00688,012
06 Oct 20209,230.009,234.008,956.008,988.008,988.00552,888
05 Oct 20209,224.009,287.879,094.009,216.009,216.00850,508
02 Oct 20209,108.009,198.009,014.009,198.009,198.00751,928
01 Oct 20208,926.009,166.008,904.009,108.009,108.00617,882
30 Sep 20208,844.008,956.008,838.008,876.008,876.00393,809
29 Sep 20208,872.008,917.288,766.008,890.008,890.00377,505
28 Sep 20208,738.008,902.008,734.838,844.008,844.00448,685
25 Sep 20208,808.008,822.008,599.498,726.008,726.00492,522
24 Sep 20208,856.008,910.788,696.008,788.008,788.00369,150
23 Sep 20208,794.008,944.008,736.008,890.008,890.00426,831
22 Sep 20208,748.008,854.008,693.028,724.008,724.00778,877
21 Sep 20208,904.008,904.008,658.008,738.008,738.00462,599
18 Sep 20208,868.008,982.008,848.008,960.008,960.00859,923
17 Sep 20208,882.008,974.008,818.008,842.008,842.00540,781
16 Sep 20209,094.009,176.008,932.008,974.008,974.00779,106
15 Sep 20209,000.009,184.008,832.009,150.009,150.00774,382
14 Sep 20209,056.009,094.008,898.008,960.008,960.00312,495
11 Sep 20208,904.009,096.008,870.009,030.009,030.00366,372
10 Sep 20208,956.009,004.008,781.958,890.008,890.00383,173
09 Sep 20208,688.008,994.008,688.008,928.008,928.00444,219
08 Sep 20208,788.008,788.008,578.008,758.008,758.00381,869
07 Sep 20208,488.008,750.008,488.008,724.008,724.00235,402
04 Sep 20208,594.008,706.008,452.008,488.008,488.001,083,132
03 Sep 20208,946.009,024.008,636.008,644.008,644.00312,529
02 Sep 20208,646.008,986.008,646.008,898.008,898.00280,507
01 Sep 20208,888.008,910.008,691.508,730.008,730.00665,279
28 Aug 20208,906.008,969.328,800.008,800.008,800.00441,208
27 Aug 20209,036.009,050.008,904.008,904.008,904.00345,164
26 Aug 20208,914.008,944.148,736.008,916.008,916.00274,137
25 Aug 20208,846.008,960.008,840.008,900.008,900.00312,192
24 Aug 20208,998.009,076.008,713.468,882.008,882.00290,104
21 Aug 20208,850.008,893.638,712.008,852.008,852.00531,685
21 Aug 202023.3 Dividend
20 Aug 20208,786.008,874.008,686.008,836.008,812.701,010,921
20 Aug 202023.3 Dividend
19 Aug 20208,706.008,850.008,668.008,848.008,801.43373,445
18 Aug 20208,776.008,836.008,638.008,678.008,632.32388,344
17 Aug 20208,578.008,744.008,578.008,732.008,686.04515,139
14 Aug 20208,742.008,772.008,538.008,636.008,590.54326,033
13 Aug 20208,826.008,878.008,742.008,778.008,731.80412,474
12 Aug 20208,540.008,886.008,486.008,874.008,827.29491,719
11 Aug 20208,580.008,638.008,484.008,546.008,501.02437,373
10 Aug 20208,632.008,632.008,474.008,474.008,429.40351,673
07 Aug 20208,614.008,672.008,562.008,620.008,574.63469,724
06 Aug 20208,576.008,608.968,470.008,578.008,532.85285,135
05 Aug 20208,538.008,614.008,490.008,588.008,542.80289,471
04 Aug 20208,718.008,732.008,438.008,438.008,393.59505,184
03 Aug 20208,466.008,746.008,388.008,686.008,640.28405,166
31 Jul 20208,372.008,658.008,348.008,484.008,439.34733,964
30 Jul 20208,472.008,528.008,258.008,346.008,302.07639,695
29 Jul 20208,434.008,500.008,388.008,492.008,447.30602,067
28 Jul 20208,426.008,488.008,336.008,372.008,327.93428,582
27 Jul 20208,374.008,458.008,340.008,380.008,335.89344,426
24 Jul 20208,234.008,382.008,130.008,368.008,323.96395,705
23 Jul 20208,500.008,502.008,320.008,344.008,300.08341,595
22 Jul 20208,540.008,572.008,436.008,486.008,441.33398,208
21 Jul 20208,568.008,608.008,452.008,478.008,433.38532,141
20 Jul 20208,408.008,510.008,332.008,482.008,437.36284,857
17 Jul 20208,322.008,430.008,224.008,400.008,355.79501,011
16 Jul 20208,248.008,356.008,168.008,290.008,246.37368,132
15 Jul 20208,348.008,470.008,284.008,298.008,254.32606,367
14 Jul 20208,316.008,382.008,208.008,312.008,268.25405,908
13 Jul 20208,438.008,468.008,306.008,446.008,401.55383,934
10 Jul 20208,392.008,510.008,352.008,352.008,308.04315,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...