UK markets closed

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9,654.00+50.00 (+0.52%)
At close: 06:28PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20249,602.009,684.009,544.009,654.009,654.003,790,931
20 Jun 20249,552.009,640.009,478.009,604.009,604.001,489,652
19 Jun 20249,458.009,560.009,458.009,536.009,536.00536,869
18 Jun 20249,466.009,488.009,372.009,488.009,488.00936,422
17 Jun 20249,482.009,504.009,386.009,434.009,434.001,095,379
14 Jun 20249,378.009,474.009,330.009,434.009,434.00599,618
13 Jun 20249,400.009,434.009,344.009,362.009,362.001,155,082
12 Jun 20249,400.009,458.009,284.009,404.009,404.00967,695
11 Jun 20249,394.009,458.009,288.009,342.009,342.00828,934
10 Jun 20249,396.009,428.009,338.009,400.009,400.00946,145
07 Jun 20249,454.009,510.009,368.009,432.009,432.002,321,054
06 Jun 20249,390.0011,080.209,284.009,426.009,426.001,363,769
05 Jun 20249,296.009,364.009,274.009,342.009,342.001,008,456
04 Jun 20249,172.009,306.009,150.009,282.009,282.001,020,240
03 Jun 20249,240.009,254.009,132.009,150.009,150.004,236,774
31 May 20249,122.009,206.009,040.009,162.009,162.005,545,966
30 May 20249,032.009,142.008,974.009,096.009,096.00706,261
29 May 20249,158.009,224.009,028.009,046.009,046.001,799,290
28 May 20249,326.009,384.009,138.009,168.009,168.001,897,882
24 May 20249,294.009,384.009,228.009,324.009,324.00462,960
23 May 20249,306.009,374.009,234.009,328.009,328.001,490,320
22 May 20249,362.009,382.009,265.609,290.009,290.00533,403
21 May 20249,278.009,448.999,228.009,346.009,346.001,049,375
20 May 20249,334.009,428.009,308.009,328.009,328.001,168,224
17 May 20249,224.009,346.009,206.009,336.009,336.002,568,314
16 May 20249,116.009,238.009,062.009,230.009,230.001,323,454
15 May 20249,150.009,240.008,992.009,118.009,118.004,377,718
14 May 20249,096.009,158.009,022.009,048.009,048.001,710,521
13 May 20249,154.009,200.009,060.009,094.009,094.001,140,882
10 May 20249,192.009,200.009,074.009,128.009,128.00927,322
09 May 20249,164.009,202.009,110.009,162.009,162.00566,597
08 May 20249,316.009,328.009,180.009,180.009,180.00879,488
07 May 20249,208.009,359.489,204.009,308.009,308.001,321,140
03 May 20249,050.009,182.009,040.009,162.009,162.00738,452
02 May 20248,940.009,098.968,880.009,056.009,056.001,064,369
01 May 20248,818.008,846.008,748.008,840.008,840.00690,329
30 Apr 20248,720.008,720.008,720.008,846.008,846.00813,243
29 Apr 20248,950.008,994.008,778.008,790.008,790.00841,798
26 Apr 20248,958.008,966.008,836.008,934.008,934.00998,691
25 Apr 20248,676.008,984.008,648.318,890.008,890.002,030,183
24 Apr 20248,998.009,017.008,762.008,808.008,808.001,338,682
23 Apr 20249,200.009,240.008,992.008,998.008,998.002,378,794
22 Apr 20249,084.009,138.009,050.009,100.009,100.001,009,649
19 Apr 20249,000.009,010.008,930.008,984.008,984.002,906,369
18 Apr 20249,100.009,100.009,000.009,036.009,036.001,407,077
18 Apr 202479.3 Dividend
17 Apr 20249,114.009,192.009,105.009,130.009,050.70586,739
16 Apr 20249,222.009,226.009,108.009,152.009,072.513,220,580
15 Apr 20249,300.009,336.009,226.009,270.009,189.48737,058
12 Apr 20249,328.009,366.009,280.009,314.009,233.10678,956
11 Apr 20249,280.009,336.009,240.009,306.009,225.17746,959
10 Apr 20249,160.009,280.009,160.009,270.009,189.481,388,239
09 Apr 20249,238.009,254.009,166.009,190.009,110.181,943,308
08 Apr 20249,362.009,372.009,166.009,236.009,155.781,058,179
05 Apr 20249,340.009,412.009,288.009,378.009,296.552,933,895
04 Apr 20249,374.009,442.009,314.009,414.009,332.23842,392
03 Apr 20249,398.009,414.009,300.009,360.009,278.70943,311
02 Apr 20249,486.009,530.009,368.009,424.009,342.151,348,567
28 Mar 20249,588.009,600.009,464.009,490.009,407.571,134,821
27 Mar 20249,676.009,696.009,590.009,592.009,508.691,849,871
26 Mar 20249,588.009,674.009,532.009,674.009,589.971,432,973
25 Mar 20249,642.009,678.009,562.009,578.009,494.813,419,351
22 Mar 20249,580.009,658.009,550.009,652.009,568.171,011,496
21 Mar 20249,456.009,574.009,414.009,560.009,476.96996,601
20 Mar 20249,380.009,462.009,372.009,440.009,358.011,887,077
19 Mar 20249,422.009,426.009,348.009,390.009,308.441,837,713
18 Mar 20249,434.009,504.009,354.009,400.009,318.351,774,612
15 Mar 20249,376.009,450.009,334.009,450.009,367.924,237,493
14 Mar 20249,418.009,418.009,356.009,400.009,318.353,698,917
13 Mar 20249,384.009,472.009,370.009,396.009,314.394,029,652
12 Mar 20249,348.009,400.009,318.009,368.009,286.633,958,688
11 Mar 20249,242.009,318.009,220.009,318.009,237.072,029,246
08 Mar 20249,338.009,338.009,218.009,264.009,183.543,687,404
07 Mar 20249,246.009,350.009,212.009,300.009,219.225,567,789
06 Mar 20249,140.009,318.009,043.679,252.009,171.646,288,162
05 Mar 20249,046.009,062.008,980.009,042.008,963.46459,406
04 Mar 20249,004.009,088.008,976.009,070.008,991.22877,056
01 Mar 20248,876.009,016.008,868.009,016.008,937.691,410,329
29 Feb 20248,788.008,926.008,660.008,876.008,798.911,882,889
28 Feb 20248,922.008,980.008,878.008,912.008,834.591,404,791
27 Feb 20248,916.008,982.008,884.008,934.008,856.40914,458
26 Feb 20248,914.008,934.008,880.008,900.008,822.701,662,516
23 Feb 20248,886.008,954.008,860.488,922.008,844.511,633,392
22 Feb 20248,828.008,858.008,802.008,844.008,767.181,052,718
21 Feb 20248,826.008,826.008,760.008,780.008,703.741,044,786
20 Feb 20248,862.008,904.008,796.008,844.008,767.181,164,989
19 Feb 20248,882.008,926.008,812.008,864.008,787.01563,696
16 Feb 20248,850.008,900.008,788.008,888.008,810.801,164,789
15 Feb 20248,894.008,928.208,880.408,904.008,826.66638,307
14 Feb 20248,844.008,920.008,804.008,862.008,785.031,832,170
13 Feb 20248,822.008,884.008,758.008,824.008,747.36906,789
12 Feb 20248,840.008,908.008,835.368,884.008,806.841,907,358
09 Feb 20248,782.008,860.008,776.008,836.008,759.253,137,608
08 Feb 20248,794.008,822.008,696.008,792.008,715.641,803,759
07 Feb 20248,832.008,867.488,808.008,862.008,785.031,174,417
06 Feb 20248,806.008,852.008,748.008,822.008,745.384,328,217
05 Feb 20248,846.008,920.008,816.008,826.008,749.342,803,345
02 Feb 20248,964.008,964.008,850.008,876.008,798.913,966,180
01 Feb 20248,918.008,996.008,894.008,914.008,836.581,974,778
31 Jan 20249,004.009,022.008,934.008,942.008,864.331,318,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...