UK Markets open in 2 hrs 33 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,965.06 -709.39 (-3.00%)
London Stock Exchange Group plc (LSEG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | 7,304.00 | 7,390.00 | 7,276.00 | 7,390.00 | 7,390.00 | 544,206 |
| 25 May 2022 | 7,306.00 | 7,330.00 | 7,226.99 | 7,326.00 | 7,326.00 | 880,074 |
| 24 May 2022 | 7,314.00 | 7,352.00 | 7,248.00 | 7,306.00 | 7,306.00 | 1,270,490 |
| 23 May 2022 | 7,366.00 | 7,416.00 | 7,272.00 | 7,304.00 | 7,304.00 | 419,519 |
| 20 May 2022 | 7,230.00 | 7,270.00 | 7,156.00 | 7,270.00 | 7,270.00 | 494,729 |
| 19 May 2022 | 7,184.00 | 7,212.99 | 6,928.00 | 7,166.00 | 7,166.00 | 500,196 |
| 18 May 2022 | 7,326.00 | 7,419.10 | 7,222.00 | 7,226.00 | 7,226.00 | 1,330,123 |
| 17 May 2022 | 7,172.00 | 7,346.00 | 7,148.00 | 7,324.00 | 7,324.00 | 663,849 |
| 16 May 2022 | 7,262.00 | 7,274.00 | 7,134.00 | 7,146.00 | 7,146.00 | 481,347 |
| 13 May 2022 | 7,204.00 | 7,234.00 | 7,076.00 | 7,220.00 | 7,220.00 | 366,287 |
| 12 May 2022 | 7,172.00 | 7,258.00 | 7,042.00 | 7,220.00 | 7,220.00 | 653,258 |
| 11 May 2022 | 7,264.00 | 7,282.00 | 7,140.00 | 7,220.00 | 7,220.00 | 1,034,849 |
| 10 May 2022 | 7,098.00 | 7,312.00 | 7,082.00 | 7,252.00 | 7,252.00 | 913,093 |
| 09 May 2022 | 7,244.00 | 7,258.00 | 7,032.00 | 7,050.00 | 7,050.00 | 590,184 |
| 06 May 2022 | 7,442.00 | 7,522.00 | 7,232.00 | 7,296.00 | 7,296.00 | 1,094,185 |
| 05 May 2022 | 7,562.00 | 7,660.00 | 7,444.00 | 7,458.00 | 7,458.00 | 516,979 |
| 04 May 2022 | 7,764.00 | 7,774.00 | 7,454.00 | 7,492.00 | 7,492.00 | 573,967 |
| 03 May 2022 | 7,848.00 | 7,880.00 | 7,782.00 | 7,792.00 | 7,792.00 | 798,329 |
| 29 Apr 2022 | 7,886.00 | 7,968.00 | 7,834.00 | 7,916.00 | 7,916.00 | 1,447,611 |
| 28 Apr 2022 | 7,992.00 | 8,010.00 | 7,812.00 | 7,872.00 | 7,872.00 | 551,752 |
| 27 Apr 2022 | 8,070.00 | 8,104.00 | 7,868.00 | 7,960.00 | 7,960.00 | 864,199 |
| 26 Apr 2022 | 8,116.00 | 8,198.00 | 8,032.00 | 8,084.00 | 8,084.00 | 705,064 |
| 25 Apr 2022 | 7,942.00 | 8,102.00 | 7,834.00 | 8,068.00 | 8,068.00 | 803,036 |
| 22 Apr 2022 | 7,958.00 | 8,072.00 | 7,871.29 | 8,016.00 | 8,016.00 | 851,875 |
| 21 Apr 2022 | 8,138.00 | 8,180.00 | 7,986.00 | 8,010.00 | 8,010.00 | 551,275 |
| 20 Apr 2022 | 8,010.00 | 8,148.00 | 7,976.00 | 8,098.00 | 8,098.00 | 443,138 |
| 19 Apr 2022 | 8,182.00 | 8,182.00 | 7,842.00 | 7,960.00 | 7,960.00 | 426,903 |
| 14 Apr 2022 | 8,072.00 | 8,162.00 | 8,060.00 | 8,150.00 | 8,150.00 | 826,162 |
| 13 Apr 2022 | 8,172.00 | 8,218.00 | 8,092.00 | 8,116.00 | 8,116.00 | 494,198 |
| 12 Apr 2022 | 8,272.00 | 8,298.00 | 7,956.00 | 8,170.00 | 8,170.00 | 973,874 |
| 11 Apr 2022 | 8,496.00 | 8,546.00 | 8,390.00 | 8,410.00 | 8,410.00 | 803,235 |
| 08 Apr 2022 | 8,496.00 | 8,534.00 | 8,410.00 | 8,504.00 | 8,504.00 | 465,601 |
| 07 Apr 2022 | 8,380.00 | 8,482.00 | 8,380.00 | 8,434.00 | 8,434.00 | 922,502 |
| 06 Apr 2022 | 8,340.00 | 8,428.00 | 8,322.00 | 8,388.00 | 8,388.00 | 772,108 |
| 05 Apr 2022 | 8,124.00 | 8,408.00 | 8,090.00 | 8,360.00 | 8,360.00 | 821,786 |
| 04 Apr 2022 | 8,072.00 | 8,190.00 | 8,046.00 | 8,140.00 | 8,140.00 | 402,508 |
| 01 Apr 2022 | 8,000.00 | 8,084.00 | 7,958.00 | 8,084.00 | 8,084.00 | 557,464 |
| 31 Mar 2022 | 7,996.00 | 8,014.00 | 7,874.00 | 7,966.00 | 7,966.00 | 1,048,640 |
| 30 Mar 2022 | 7,854.00 | 7,912.00 | 7,808.00 | 7,912.00 | 7,912.00 | 609,992 |
| 29 Mar 2022 | 7,866.00 | 7,914.00 | 7,794.00 | 7,868.00 | 7,868.00 | 936,446 |
| 28 Mar 2022 | 7,834.00 | 7,940.00 | 7,834.00 | 7,864.00 | 7,864.00 | 802,795 |
| 25 Mar 2022 | 7,800.00 | 7,874.00 | 7,744.00 | 7,828.00 | 7,828.00 | 1,082,855 |
| 24 Mar 2022 | 7,890.00 | 8,000.00 | 7,802.00 | 7,824.00 | 7,824.00 | 519,612 |
| 23 Mar 2022 | 7,912.00 | 7,994.00 | 7,826.00 | 7,842.00 | 7,842.00 | 481,738 |
| 22 Mar 2022 | 7,886.00 | 7,952.00 | 7,720.00 | 7,914.00 | 7,914.00 | 920,444 |
| 21 Mar 2022 | 8,000.00 | 8,100.00 | 7,834.00 | 7,912.00 | 7,912.00 | 649,022 |
| 18 Mar 2022 | 7,826.00 | 7,970.00 | 7,686.00 | 7,960.00 | 7,960.00 | 927,008 |
| 17 Mar 2022 | 7,926.00 | 7,946.00 | 7,748.00 | 7,810.00 | 7,810.00 | 695,704 |
| 16 Mar 2022 | 7,706.00 | 7,950.00 | 7,668.00 | 7,904.00 | 7,904.00 | 947,227 |
| 15 Mar 2022 | 7,648.00 | 7,776.00 | 7,546.00 | 7,664.00 | 7,664.00 | 421,159 |
| 14 Mar 2022 | 7,492.00 | 7,758.00 | 7,418.00 | 7,718.00 | 7,718.00 | 613,903 |
| 11 Mar 2022 | 7,328.00 | 7,512.00 | 7,328.00 | 7,440.00 | 7,440.00 | 846,019 |
| 10 Mar 2022 | 7,250.00 | 7,320.00 | 7,186.00 | 7,316.00 | 7,316.00 | 636,438 |
| 09 Mar 2022 | 7,222.00 | 7,354.00 | 6,986.00 | 7,272.00 | 7,272.00 | 948,075 |
| 08 Mar 2022 | 7,206.00 | 7,312.00 | 6,982.00 | 6,982.00 | 6,982.00 | 907,258 |
| 07 Mar 2022 | 7,164.00 | 7,516.00 | 7,130.00 | 7,372.00 | 7,372.00 | 2,439,555 |
| 04 Mar 2022 | 6,900.00 | 7,398.00 | 6,900.00 | 7,254.00 | 7,254.00 | 1,694,536 |
| 03 Mar 2022 | 7,200.00 | 7,200.00 | 6,586.00 | 6,984.00 | 6,984.00 | 1,248,152 |
| 02 Mar 2022 | 6,324.00 | 6,454.40 | 6,310.00 | 6,370.00 | 6,370.00 | 490,604 |
| 01 Mar 2022 | 6,592.00 | 6,624.00 | 6,330.00 | 6,372.00 | 6,372.00 | 618,737 |
| 28 Feb 2022 | 6,546.00 | 6,606.00 | 6,410.00 | 6,574.00 | 6,574.00 | 626,632 |
| 25 Feb 2022 | 6,490.00 | 6,530.00 | 6,300.00 | 6,476.00 | 6,476.00 | 1,158,393 |
| 24 Feb 2022 | 6,360.00 | 6,418.00 | 6,230.00 | 6,382.00 | 6,382.00 | 1,530,566 |
| 23 Feb 2022 | 6,532.00 | 6,614.00 | 6,520.00 | 6,540.00 | 6,540.00 | 1,607,120 |
| 22 Feb 2022 | 6,384.00 | 6,566.00 | 6,366.00 | 6,520.00 | 6,520.00 | 386,145 |
| 21 Feb 2022 | 6,672.00 | 6,692.15 | 6,478.00 | 6,492.00 | 6,492.00 | 352,596 |
| 18 Feb 2022 | 6,804.00 | 6,816.00 | 6,620.00 | 6,620.00 | 6,620.00 | 605,655 |
| 17 Feb 2022 | 6,864.00 | 6,894.00 | 6,736.00 | 6,754.00 | 6,754.00 | 521,532 |
| 16 Feb 2022 | 6,898.00 | 6,930.00 | 6,834.00 | 6,884.00 | 6,884.00 | 346,560 |
| 15 Feb 2022 | 6,824.00 | 6,936.00 | 6,784.00 | 6,930.00 | 6,930.00 | 470,334 |
| 14 Feb 2022 | 6,948.00 | 6,962.00 | 6,751.89 | 6,874.00 | 6,874.00 | 385,396 |
| 11 Feb 2022 | 7,092.00 | 7,092.00 | 6,900.00 | 7,038.00 | 7,038.00 | 1,244,605 |
| 10 Feb 2022 | 7,276.00 | 7,290.00 | 7,074.00 | 7,178.00 | 7,178.00 | 328,038 |
| 09 Feb 2022 | 7,036.00 | 7,216.91 | 7,018.00 | 7,186.00 | 7,186.00 | 442,220 |
| 08 Feb 2022 | 7,212.00 | 7,218.00 | 6,940.00 | 6,976.00 | 6,976.00 | 484,576 |
| 07 Feb 2022 | 7,182.00 | 7,264.00 | 7,144.00 | 7,188.00 | 7,188.00 | 349,017 |
| 04 Feb 2022 | 7,320.00 | 7,342.42 | 7,068.00 | 7,144.00 | 7,144.00 | 486,959 |
| 03 Feb 2022 | 7,178.00 | 7,322.00 | 7,150.00 | 7,194.00 | 7,194.00 | 668,735 |
| 02 Feb 2022 | 7,202.00 | 7,344.00 | 7,198.00 | 7,252.00 | 7,252.00 | 768,023 |
| 01 Feb 2022 | 7,228.00 | 7,386.00 | 7,140.00 | 7,144.00 | 7,144.00 | 772,810 |
| 31 Jan 2022 | 7,028.00 | 7,220.00 | 6,936.00 | 7,220.00 | 7,220.00 | 644,108 |
| 28 Jan 2022 | 6,974.00 | 7,040.00 | 6,820.00 | 6,978.00 | 6,978.00 | 1,770,576 |
| 27 Jan 2022 | 7,152.00 | 7,174.00 | 6,934.00 | 6,958.00 | 6,958.00 | 1,196,718 |
| 26 Jan 2022 | 7,482.00 | 7,538.00 | 7,172.00 | 7,224.00 | 7,224.00 | 879,978 |
| 25 Jan 2022 | 7,422.00 | 7,466.00 | 7,330.00 | 7,410.00 | 7,410.00 | 938,030 |
| 24 Jan 2022 | 7,544.00 | 7,588.00 | 7,362.00 | 7,362.00 | 7,362.00 | 1,243,526 |
| 21 Jan 2022 | 7,468.00 | 7,588.00 | 7,468.00 | 7,532.00 | 7,532.00 | 1,338,600 |
| 20 Jan 2022 | 7,458.00 | 7,604.00 | 7,432.00 | 7,544.00 | 7,544.00 | 792,997 |
| 19 Jan 2022 | 7,404.00 | 7,542.00 | 7,390.00 | 7,440.00 | 7,440.00 | 681,415 |
| 18 Jan 2022 | 7,440.00 | 7,490.00 | 7,396.00 | 7,424.00 | 7,424.00 | 923,231 |
| 17 Jan 2022 | 7,462.00 | 7,540.00 | 7,402.00 | 7,432.00 | 7,432.00 | 855,542 |
| 14 Jan 2022 | 7,370.00 | 7,472.00 | 7,320.00 | 7,424.00 | 7,424.00 | 822,648 |
| 13 Jan 2022 | 7,326.00 | 7,492.00 | 7,304.00 | 7,422.00 | 7,422.00 | 1,288,395 |
| 12 Jan 2022 | 7,288.00 | 7,370.00 | 7,210.00 | 7,362.00 | 7,362.00 | 1,167,664 |
| 11 Jan 2022 | 7,268.00 | 7,282.00 | 7,182.00 | 7,238.00 | 7,238.00 | 1,134,660 |
| 10 Jan 2022 | 7,102.00 | 7,172.00 | 7,050.00 | 7,172.00 | 7,172.00 | 703,127 |
| 07 Jan 2022 | 7,006.00 | 7,096.20 | 6,966.00 | 7,068.00 | 7,068.00 | 454,965 |
| 06 Jan 2022 | 7,120.00 | 7,266.00 | 6,988.00 | 7,030.00 | 7,030.00 | 856,219 |
| 05 Jan 2022 | 7,140.00 | 7,287.49 | 7,116.00 | 7,188.00 | 7,188.00 | 739,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
