London Stock Exchange Group plc (LSEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9,372.00 | 9,516.00 | 9,358.00 | 9,478.00 | 9,478.00 | 659,159 |
| 25 Jul 2024 | 9,366.00 | 9,454.00 | 9,312.00 | 9,374.00 | 9,374.00 | 2,296,440 |
| 24 Jul 2024 | 9,400.00 | 9,448.00 | 9,354.00 | 9,436.00 | 9,436.00 | 539,979 |
| 23 Jul 2024 | 9,412.00 | 9,520.00 | 9,404.00 | 9,454.00 | 9,454.00 | 602,843 |
| 22 Jul 2024 | 9,438.00 | 9,492.00 | 9,412.00 | 9,436.00 | 9,436.00 | 501,699 |
| 19 Jul 2024 | 9,432.00 | 9,502.00 | 9,346.00 | 9,422.00 | 9,422.00 | 1,418,642 |
| 18 Jul 2024 | 9,442.00 | 9,518.00 | 9,346.00 | 9,470.00 | 9,470.00 | 706,721 |
| 17 Jul 2024 | 9,450.00 | 9,460.00 | 9,394.00 | 9,404.00 | 9,404.00 | 674,293 |
| 16 Jul 2024 | 9,476.00 | 9,560.00 | 9,412.00 | 9,448.00 | 9,448.00 | 776,402 |
| 15 Jul 2024 | 9,392.00 | 9,486.00 | 9,346.00 | 9,482.00 | 9,482.00 | 1,287,544 |
| 12 Jul 2024 | 9,414.00 | 9,472.00 | 9,312.00 | 9,428.00 | 9,428.00 | 727,995 |
| 11 Jul 2024 | 9,236.00 | 9,398.00 | 8,982.00 | 9,370.00 | 9,370.00 | 882,785 |
| 10 Jul 2024 | 9,270.00 | 9,326.00 | 9,178.00 | 9,216.00 | 9,216.00 | 518,315 |
| 09 Jul 2024 | 9,272.00 | 9,368.00 | 9,218.00 | 9,234.00 | 9,234.00 | 695,324 |
| 08 Jul 2024 | 9,324.00 | 9,358.00 | 9,268.00 | 9,274.00 | 9,274.00 | 753,500 |
| 05 Jul 2024 | 9,288.00 | 9,356.00 | 9,218.00 | 9,312.00 | 9,312.00 | 1,658,136 |
| 04 Jul 2024 | 9,246.00 | 9,314.00 | 9,204.00 | 9,274.00 | 9,274.00 | 832,278 |
| 03 Jul 2024 | 9,260.00 | 9,332.00 | 9,230.00 | 9,238.00 | 9,238.00 | 1,085,511 |
| 02 Jul 2024 | 9,254.00 | 9,360.00 | 9,192.00 | 9,228.00 | 9,228.00 | 765,320 |
| 01 Jul 2024 | 9,452.00 | 9,492.00 | 9,300.00 | 9,304.00 | 9,304.00 | 810,966 |
| 28 Jun 2024 | 9,520.00 | 9,530.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,034,308 |
| 27 Jun 2024 | 9,520.00 | 9,594.00 | 9,476.00 | 9,490.00 | 9,490.00 | 1,159,215 |
| 26 Jun 2024 | 9,656.00 | 9,658.00 | 9,484.00 | 9,520.00 | 9,520.00 | 1,016,972 |
| 25 Jun 2024 | 9,608.00 | 9,684.00 | 9,542.00 | 9,598.00 | 9,598.00 | 1,934,670 |
| 24 Jun 2024 | 9,654.00 | 9,712.00 | 9,546.00 | 9,626.00 | 9,626.00 | 662,929 |
| 21 Jun 2024 | 9,602.00 | 9,684.00 | 9,544.00 | 9,654.00 | 9,654.00 | 3,790,931 |
| 20 Jun 2024 | 9,552.00 | 9,640.00 | 9,478.00 | 9,604.00 | 9,604.00 | 1,489,652 |
| 19 Jun 2024 | 9,458.00 | 9,560.00 | 9,458.00 | 9,536.00 | 9,536.00 | 536,869 |
| 18 Jun 2024 | 9,466.00 | 9,488.00 | 9,372.00 | 9,488.00 | 9,488.00 | 936,422 |
| 17 Jun 2024 | 9,482.00 | 9,504.00 | 9,386.00 | 9,434.00 | 9,434.00 | 1,095,379 |
| 14 Jun 2024 | 9,378.00 | 9,474.00 | 9,330.00 | 9,434.00 | 9,434.00 | 599,618 |
| 13 Jun 2024 | 9,400.00 | 9,434.00 | 9,344.00 | 9,362.00 | 9,362.00 | 1,155,082 |
| 12 Jun 2024 | 9,400.00 | 9,458.00 | 9,284.00 | 9,404.00 | 9,404.00 | 967,695 |
| 11 Jun 2024 | 9,394.00 | 9,458.00 | 9,288.00 | 9,342.00 | 9,342.00 | 828,934 |
| 10 Jun 2024 | 9,396.00 | 9,428.00 | 9,338.00 | 9,400.00 | 9,400.00 | 946,145 |
| 07 Jun 2024 | 9,454.00 | 9,510.00 | 9,368.00 | 9,432.00 | 9,432.00 | 2,321,054 |
| 06 Jun 2024 | 9,390.00 | 11,080.20 | 9,284.00 | 9,426.00 | 9,426.00 | 1,363,769 |
| 05 Jun 2024 | 9,296.00 | 9,364.00 | 9,274.00 | 9,342.00 | 9,342.00 | 1,008,456 |
| 04 Jun 2024 | 9,172.00 | 9,306.00 | 9,150.00 | 9,282.00 | 9,282.00 | 1,020,240 |
| 03 Jun 2024 | 9,240.00 | 9,254.00 | 9,132.00 | 9,150.00 | 9,150.00 | 4,236,774 |
| 31 May 2024 | 9,122.00 | 9,206.00 | 9,040.00 | 9,162.00 | 9,162.00 | 5,545,966 |
| 30 May 2024 | 9,032.00 | 9,142.00 | 8,974.00 | 9,096.00 | 9,096.00 | 706,261 |
| 29 May 2024 | 9,158.00 | 9,224.00 | 9,028.00 | 9,046.00 | 9,046.00 | 1,799,290 |
| 28 May 2024 | 9,326.00 | 9,384.00 | 9,138.00 | 9,168.00 | 9,168.00 | 1,897,882 |
| 24 May 2024 | 9,294.00 | 9,384.00 | 9,228.00 | 9,324.00 | 9,324.00 | 462,960 |
| 23 May 2024 | 9,306.00 | 9,374.00 | 9,234.00 | 9,328.00 | 9,328.00 | 1,490,320 |
| 22 May 2024 | 9,362.00 | 9,382.00 | 9,265.60 | 9,290.00 | 9,290.00 | 533,403 |
| 21 May 2024 | 9,278.00 | 9,448.99 | 9,228.00 | 9,346.00 | 9,346.00 | 1,049,375 |
| 20 May 2024 | 9,334.00 | 9,428.00 | 9,308.00 | 9,328.00 | 9,328.00 | 1,168,224 |
| 17 May 2024 | 9,224.00 | 9,346.00 | 9,206.00 | 9,336.00 | 9,336.00 | 2,568,314 |
| 16 May 2024 | 9,116.00 | 9,238.00 | 9,062.00 | 9,230.00 | 9,230.00 | 1,323,454 |
| 15 May 2024 | 9,150.00 | 9,240.00 | 8,992.00 | 9,118.00 | 9,118.00 | 4,377,718 |
| 14 May 2024 | 9,096.00 | 9,158.00 | 9,022.00 | 9,048.00 | 9,048.00 | 1,710,521 |
| 13 May 2024 | 9,154.00 | 9,200.00 | 9,060.00 | 9,094.00 | 9,094.00 | 1,140,882 |
| 10 May 2024 | 9,192.00 | 9,200.00 | 9,074.00 | 9,128.00 | 9,128.00 | 927,322 |
| 09 May 2024 | 9,164.00 | 9,202.00 | 9,110.00 | 9,162.00 | 9,162.00 | 566,597 |
| 08 May 2024 | 9,316.00 | 9,328.00 | 9,180.00 | 9,180.00 | 9,180.00 | 879,488 |
| 07 May 2024 | 9,208.00 | 9,359.48 | 9,204.00 | 9,308.00 | 9,308.00 | 1,321,140 |
| 03 May 2024 | 9,050.00 | 9,182.00 | 9,040.00 | 9,162.00 | 9,162.00 | 738,452 |
| 02 May 2024 | 8,940.00 | 9,098.96 | 8,880.00 | 9,056.00 | 9,056.00 | 1,064,369 |
| 01 May 2024 | 8,818.00 | 8,846.00 | 8,748.00 | 8,840.00 | 8,840.00 | 690,329 |
| 30 Apr 2024 | 8,720.00 | 8,720.00 | 8,720.00 | 8,846.00 | 8,846.00 | 813,243 |
| 29 Apr 2024 | 8,950.00 | 8,994.00 | 8,778.00 | 8,790.00 | 8,790.00 | 841,798 |
| 26 Apr 2024 | 8,958.00 | 8,966.00 | 8,836.00 | 8,934.00 | 8,934.00 | 998,691 |
| 25 Apr 2024 | 8,676.00 | 8,984.00 | 8,648.31 | 8,890.00 | 8,890.00 | 2,030,183 |
| 24 Apr 2024 | 8,998.00 | 9,017.00 | 8,762.00 | 8,808.00 | 8,808.00 | 1,338,682 |
| 23 Apr 2024 | 9,200.00 | 9,240.00 | 8,992.00 | 8,998.00 | 8,998.00 | 2,378,794 |
| 22 Apr 2024 | 9,084.00 | 9,138.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1,009,649 |
| 19 Apr 2024 | 9,000.00 | 9,010.00 | 8,930.00 | 8,984.00 | 8,984.00 | 2,906,369 |
| 18 Apr 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,036.00 | 9,036.00 | 1,407,077 |
| 18 Apr 2024 | 79.3 Dividend | |||||
| 17 Apr 2024 | 9,114.00 | 9,192.00 | 9,105.00 | 9,130.00 | 9,050.70 | 586,739 |
| 16 Apr 2024 | 9,222.00 | 9,226.00 | 9,108.00 | 9,152.00 | 9,072.51 | 3,220,580 |
| 15 Apr 2024 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,189.48 | 737,058 |
| 12 Apr 2024 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,233.10 | 678,956 |
| 11 Apr 2024 | 9,280.00 | 9,336.00 | 9,240.00 | 9,306.00 | 9,225.17 | 746,959 |
| 10 Apr 2024 | 9,160.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,189.48 | 1,388,239 |
| 09 Apr 2024 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,110.18 | 1,943,308 |
| 08 Apr 2024 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,155.78 | 1,058,179 |
| 05 Apr 2024 | 9,340.00 | 9,412.00 | 9,288.00 | 9,378.00 | 9,296.55 | 2,933,895 |
| 04 Apr 2024 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,332.23 | 842,392 |
| 03 Apr 2024 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,278.70 | 943,311 |
| 02 Apr 2024 | 9,486.00 | 9,530.00 | 9,368.00 | 9,424.00 | 9,342.15 | 1,348,567 |
| 28 Mar 2024 | 9,588.00 | 9,600.00 | 9,464.00 | 9,490.00 | 9,407.57 | 1,134,821 |
| 27 Mar 2024 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,508.69 | 1,849,871 |
| 26 Mar 2024 | 9,588.00 | 9,674.00 | 9,532.00 | 9,674.00 | 9,589.97 | 1,432,973 |
| 25 Mar 2024 | 9,642.00 | 9,678.00 | 9,562.00 | 9,578.00 | 9,494.81 | 3,419,351 |
| 22 Mar 2024 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,568.17 | 1,011,496 |
| 21 Mar 2024 | 9,456.00 | 9,574.00 | 9,414.00 | 9,560.00 | 9,476.96 | 996,601 |
| 20 Mar 2024 | 9,380.00 | 9,462.00 | 9,372.00 | 9,440.00 | 9,358.01 | 1,887,077 |
| 19 Mar 2024 | 9,422.00 | 9,426.00 | 9,348.00 | 9,390.00 | 9,308.44 | 1,837,713 |
| 18 Mar 2024 | 9,434.00 | 9,504.00 | 9,354.00 | 9,400.00 | 9,318.35 | 1,774,612 |
| 15 Mar 2024 | 9,376.00 | 9,450.00 | 9,334.00 | 9,450.00 | 9,367.92 | 4,237,493 |
| 14 Mar 2024 | 9,418.00 | 9,418.00 | 9,356.00 | 9,400.00 | 9,318.35 | 3,698,917 |
| 13 Mar 2024 | 9,384.00 | 9,472.00 | 9,370.00 | 9,396.00 | 9,314.39 | 4,029,652 |
| 12 Mar 2024 | 9,348.00 | 9,400.00 | 9,318.00 | 9,368.00 | 9,286.63 | 3,958,688 |
| 11 Mar 2024 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,237.07 | 2,029,246 |
| 08 Mar 2024 | 9,338.00 | 9,338.00 | 9,218.00 | 9,264.00 | 9,183.54 | 3,687,404 |
| 07 Mar 2024 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,219.22 | 5,567,789 |
| 06 Mar 2024 | 9,140.00 | 9,318.00 | 9,043.67 | 9,252.00 | 9,171.64 | 6,288,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.