UK Markets closed

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,600.00-484.00 (-5.99%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20218,042.008,042.007,532.007,600.007,600.00802,640
21 Oct 20217,896.008,102.007,880.008,084.008,084.00519,174
20 Oct 20218,054.008,100.007,954.007,954.007,954.00541,923
19 Oct 20217,968.008,090.007,944.008,062.008,062.00532,996
18 Oct 20217,854.007,924.007,852.007,922.007,922.00394,679
15 Oct 20217,888.007,954.007,834.007,908.007,908.00443,894
14 Oct 20217,984.008,026.007,812.007,834.007,834.00822,661
13 Oct 20217,748.007,964.007,666.007,930.007,930.00744,329
12 Oct 20217,572.007,770.007,498.007,754.007,754.00391,331
11 Oct 20217,666.007,670.007,516.007,624.007,624.00359,830
08 Oct 20217,630.007,668.007,561.497,650.007,650.00466,099
07 Oct 20217,512.007,612.007,446.007,602.007,602.00603,144
06 Oct 20217,434.007,490.007,332.007,446.007,446.00704,478
05 Oct 20217,450.007,482.007,382.007,468.007,468.00534,997
04 Oct 20217,442.007,526.007,398.007,412.007,412.00743,863
01 Oct 20217,424.007,538.007,368.007,448.007,448.00648,683
30 Sept 20217,432.007,484.007,400.007,450.007,450.001,110,383
29 Sept 20217,376.007,508.007,366.007,406.007,406.001,377,564
28 Sept 20217,540.007,550.007,314.007,352.007,352.001,803,024
27 Sept 20217,888.007,922.007,554.007,554.007,554.001,106,427
24 Sept 20217,912.007,926.837,806.687,826.007,826.00509,971
23 Sept 20217,994.008,024.007,928.007,942.007,942.00260,135
22 Sept 20217,996.008,014.007,922.007,964.007,964.00216,048
21 Sept 20217,856.007,974.007,829.747,974.007,974.00553,308
20 Sept 20217,986.007,986.007,776.007,840.007,840.00322,844
17 Sept 20218,170.008,190.007,978.008,010.008,010.001,085,006
16 Sept 20218,048.008,164.008,048.008,140.008,140.00423,570
15 Sept 20218,130.008,194.008,038.008,038.008,038.00418,603
14 Sept 20218,038.008,130.008,008.008,106.008,106.00477,430
13 Sept 20218,162.008,176.008,092.008,092.008,092.0014,020
10 Sept 20218,126.008,184.008,110.008,126.008,126.00404,904
09 Sept 20218,160.008,160.007,996.778,092.008,092.00820,234
08 Sept 20218,160.008,220.008,144.008,198.008,198.001,305,973
07 Sept 20218,178.008,218.008,144.008,200.008,200.00714,958
06 Sept 20218,100.008,230.008,077.928,202.008,202.00227,794
03 Sept 20218,090.008,124.008,022.008,068.008,068.00576,030
02 Sept 20218,044.008,134.007,964.008,084.008,084.00489,349
01 Sept 20218,012.008,076.007,968.008,062.008,062.00353,967
31 Aug 20218,048.008,084.007,950.007,956.007,956.00902,033
27 Aug 20217,978.008,042.007,950.008,024.008,024.00402,293
26 Aug 20218,022.008,060.007,962.007,978.007,978.00332,472
25 Aug 20218,134.008,160.008,022.008,054.008,054.00336,361
24 Aug 20218,126.008,148.008,030.008,138.008,138.00438,789
23 Aug 20218,092.008,116.008,014.008,092.008,092.00359,049
20 Aug 20218,018.008,078.007,974.008,036.008,036.00366,675
19 Aug 20218,012.008,018.007,858.007,996.007,996.00378,046
19 Aug 202125 Dividend
18 Aug 20218,100.008,120.007,996.018,088.008,063.00302,895
17 Aug 20217,954.008,080.007,948.008,076.008,051.04423,325
16 Aug 20217,838.008,056.007,824.007,992.007,967.30474,847
13 Aug 20217,996.008,060.007,896.007,930.007,905.49341,826
12 Aug 20218,034.008,100.007,830.007,974.007,949.35718,851
11 Aug 20217,838.008,152.007,820.008,098.008,072.97891,084
10 Aug 20217,820.007,924.007,798.007,850.007,825.74674,047
09 Aug 20217,844.007,908.007,746.007,806.007,781.87415,174
06 Aug 20217,540.007,996.007,518.007,844.007,819.75822,989
05 Aug 20217,432.007,504.007,384.007,468.007,444.92988,057
04 Aug 20217,446.007,480.007,342.007,460.007,436.94800,783
03 Aug 20217,540.007,574.007,416.007,416.007,393.08287,467
02 Aug 20217,528.007,591.237,414.007,500.007,476.82448,300
30 Jul 20217,260.007,492.007,238.007,490.007,466.85680,194
29 Jul 20217,318.007,356.007,274.007,318.007,295.38548,299
28 Jul 20217,310.007,396.007,220.007,314.007,291.39548,943
27 Jul 20217,426.007,466.007,338.007,338.007,315.32624,411
26 Jul 20217,578.007,602.007,412.007,424.007,401.05458,514
23 Jul 20217,622.007,638.007,506.007,624.007,600.43549,991
22 Jul 20217,566.007,614.007,504.007,550.007,526.66711,066
21 Jul 20217,558.007,596.007,504.007,560.007,536.63561,821
20 Jul 20217,626.007,628.007,466.007,500.007,476.821,431,621
19 Jul 20217,602.007,636.007,510.007,600.007,576.51639,931
16 Jul 20217,644.007,670.007,566.007,600.007,576.51651,472
15 Jul 20217,658.007,686.007,514.007,568.007,544.61798,558
14 Jul 20217,806.007,812.007,629.787,660.007,636.32564,002
13 Jul 20217,944.007,966.007,790.007,800.007,775.89506,130
12 Jul 20217,858.007,984.007,858.007,942.007,917.45263,607
09 Jul 20217,900.007,926.007,780.007,872.007,847.67822,212
08 Jul 20218,018.008,062.007,844.007,864.007,839.691,067,792
07 Jul 20218,000.008,106.007,914.008,060.008,035.09520,361
06 Jul 20217,828.007,970.007,816.007,970.007,945.36468,930
05 Jul 20217,866.007,906.007,824.007,876.007,851.66250,192
02 Jul 20217,916.007,946.007,854.007,896.007,871.59634,654
01 Jul 20218,028.008,080.007,812.007,878.007,853.65516,139
30 Jun 20218,148.008,168.007,952.007,970.007,945.36803,530
29 Jun 20218,132.008,234.008,122.008,168.008,142.75439,534
28 Jun 20218,268.008,298.008,126.008,148.008,122.81398,315
25 Jun 20218,176.008,288.008,110.008,282.008,256.40524,936
24 Jun 20218,132.008,252.008,099.488,182.008,156.71559,127
23 Jun 20218,222.008,246.008,098.008,098.008,072.97625,499
22 Jun 20218,126.008,230.008,096.008,220.008,194.591,009,932
21 Jun 20217,926.008,138.007,904.008,124.008,098.89774,307
18 Jun 20217,982.008,016.007,886.007,966.007,941.381,496,275
17 Jun 20217,898.007,992.007,798.007,984.007,959.321,001,770
16 Jun 20217,866.007,970.007,804.007,914.007,889.54941,797
15 Jun 20217,830.007,916.007,798.007,840.007,815.77694,708
14 Jun 20217,758.007,790.007,706.007,770.007,745.981,182,082
11 Jun 20217,606.007,734.007,574.007,724.007,700.13788,999
10 Jun 20217,530.007,584.007,478.007,568.007,544.61593,639
09 Jun 20217,536.007,536.007,422.007,496.007,472.83572,376
08 Jun 20217,550.007,638.007,514.217,546.007,522.68866,884
07 Jun 20217,600.007,630.007,506.007,538.007,514.70342,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...