UK Markets closed

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,964.00-10.00 (-0.13%)
At close: 4:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 202179.4479.6677.9078.0077.76506,130
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
04 Jun 20217,462.007,578.007,428.007,578.007,554.58454,357
03 Jun 20217,508.007,538.007,430.007,438.007,415.01420,244
02 Jun 20217,478.007,606.007,440.007,498.007,474.82563,479
01 Jun 20217,546.007,650.007,452.007,482.007,458.87739,301
28 May 20217,350.007,618.007,326.007,574.007,550.59710,651
27 May 20217,516.007,532.007,354.007,354.007,331.271,965,375
26 May 20217,596.007,619.697,506.007,540.007,516.69644,621
25 May 20217,624.007,630.007,540.007,572.007,548.60635,344
24 May 20217,570.007,622.007,492.007,540.007,516.69397,877
21 May 20217,504.007,555.277,432.007,508.007,484.79910,610
20 May 20217,344.007,504.007,312.007,504.007,480.81692,040
19 May 20217,244.007,312.007,118.007,312.007,289.40579,816
18 May 20217,262.007,372.007,216.007,250.007,227.59636,387
17 May 20217,224.007,274.007,178.007,178.007,155.81562,749
14 May 20217,134.007,212.007,074.007,190.007,167.78565,466
13 May 20216,986.007,102.006,854.007,084.007,062.10719,297
12 May 20217,070.007,142.006,970.006,972.006,950.451,233,834
11 May 20217,022.007,110.106,904.007,080.007,058.12950,945
10 May 20217,176.007,176.007,038.007,076.007,054.13610,214
07 May 20217,126.007,240.007,126.007,170.007,147.841,043,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...