UK Markets open in 2 hrs 33 mins

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,270.00+104.00 (+1.45%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 20227,304.007,390.007,276.007,390.007,390.00544,206
25 May 20227,306.007,330.007,226.997,326.007,326.00880,074
24 May 20227,314.007,352.007,248.007,306.007,306.001,270,490
23 May 20227,366.007,416.007,272.007,304.007,304.00419,519
20 May 20227,230.007,270.007,156.007,270.007,270.00494,729
19 May 20227,184.007,212.996,928.007,166.007,166.00500,196
18 May 20227,326.007,419.107,222.007,226.007,226.001,330,123
17 May 20227,172.007,346.007,148.007,324.007,324.00663,849
16 May 20227,262.007,274.007,134.007,146.007,146.00481,347
13 May 20227,204.007,234.007,076.007,220.007,220.00366,287
12 May 20227,172.007,258.007,042.007,220.007,220.00653,258
11 May 20227,264.007,282.007,140.007,220.007,220.001,034,849
10 May 20227,098.007,312.007,082.007,252.007,252.00913,093
09 May 20227,244.007,258.007,032.007,050.007,050.00590,184
06 May 20227,442.007,522.007,232.007,296.007,296.001,094,185
05 May 20227,562.007,660.007,444.007,458.007,458.00516,979
04 May 20227,764.007,774.007,454.007,492.007,492.00573,967
03 May 20227,848.007,880.007,782.007,792.007,792.00798,329
29 Apr 20227,886.007,968.007,834.007,916.007,916.001,447,611
28 Apr 20227,992.008,010.007,812.007,872.007,872.00551,752
27 Apr 20228,070.008,104.007,868.007,960.007,960.00864,199
26 Apr 20228,116.008,198.008,032.008,084.008,084.00705,064
25 Apr 20227,942.008,102.007,834.008,068.008,068.00803,036
22 Apr 20227,958.008,072.007,871.298,016.008,016.00851,875
21 Apr 20228,138.008,180.007,986.008,010.008,010.00551,275
20 Apr 20228,010.008,148.007,976.008,098.008,098.00443,138
19 Apr 20228,182.008,182.007,842.007,960.007,960.00426,903
14 Apr 20228,072.008,162.008,060.008,150.008,150.00826,162
13 Apr 20228,172.008,218.008,092.008,116.008,116.00494,198
12 Apr 20228,272.008,298.007,956.008,170.008,170.00973,874
11 Apr 20228,496.008,546.008,390.008,410.008,410.00803,235
08 Apr 20228,496.008,534.008,410.008,504.008,504.00465,601
07 Apr 20228,380.008,482.008,380.008,434.008,434.00922,502
06 Apr 20228,340.008,428.008,322.008,388.008,388.00772,108
05 Apr 20228,124.008,408.008,090.008,360.008,360.00821,786
04 Apr 20228,072.008,190.008,046.008,140.008,140.00402,508
01 Apr 20228,000.008,084.007,958.008,084.008,084.00557,464
31 Mar 20227,996.008,014.007,874.007,966.007,966.001,048,640
30 Mar 20227,854.007,912.007,808.007,912.007,912.00609,992
29 Mar 20227,866.007,914.007,794.007,868.007,868.00936,446
28 Mar 20227,834.007,940.007,834.007,864.007,864.00802,795
25 Mar 20227,800.007,874.007,744.007,828.007,828.001,082,855
24 Mar 20227,890.008,000.007,802.007,824.007,824.00519,612
23 Mar 20227,912.007,994.007,826.007,842.007,842.00481,738
22 Mar 20227,886.007,952.007,720.007,914.007,914.00920,444
21 Mar 20228,000.008,100.007,834.007,912.007,912.00649,022
18 Mar 20227,826.007,970.007,686.007,960.007,960.00927,008
17 Mar 20227,926.007,946.007,748.007,810.007,810.00695,704
16 Mar 20227,706.007,950.007,668.007,904.007,904.00947,227
15 Mar 20227,648.007,776.007,546.007,664.007,664.00421,159
14 Mar 20227,492.007,758.007,418.007,718.007,718.00613,903
11 Mar 20227,328.007,512.007,328.007,440.007,440.00846,019
10 Mar 20227,250.007,320.007,186.007,316.007,316.00636,438
09 Mar 20227,222.007,354.006,986.007,272.007,272.00948,075
08 Mar 20227,206.007,312.006,982.006,982.006,982.00907,258
07 Mar 20227,164.007,516.007,130.007,372.007,372.002,439,555
04 Mar 20226,900.007,398.006,900.007,254.007,254.001,694,536
03 Mar 20227,200.007,200.006,586.006,984.006,984.001,248,152
02 Mar 20226,324.006,454.406,310.006,370.006,370.00490,604
01 Mar 20226,592.006,624.006,330.006,372.006,372.00618,737
28 Feb 20226,546.006,606.006,410.006,574.006,574.00626,632
25 Feb 20226,490.006,530.006,300.006,476.006,476.001,158,393
24 Feb 20226,360.006,418.006,230.006,382.006,382.001,530,566
23 Feb 20226,532.006,614.006,520.006,540.006,540.001,607,120
22 Feb 20226,384.006,566.006,366.006,520.006,520.00386,145
21 Feb 20226,672.006,692.156,478.006,492.006,492.00352,596
18 Feb 20226,804.006,816.006,620.006,620.006,620.00605,655
17 Feb 20226,864.006,894.006,736.006,754.006,754.00521,532
16 Feb 20226,898.006,930.006,834.006,884.006,884.00346,560
15 Feb 20226,824.006,936.006,784.006,930.006,930.00470,334
14 Feb 20226,948.006,962.006,751.896,874.006,874.00385,396
11 Feb 20227,092.007,092.006,900.007,038.007,038.001,244,605
10 Feb 20227,276.007,290.007,074.007,178.007,178.00328,038
09 Feb 20227,036.007,216.917,018.007,186.007,186.00442,220
08 Feb 20227,212.007,218.006,940.006,976.006,976.00484,576
07 Feb 20227,182.007,264.007,144.007,188.007,188.00349,017
04 Feb 20227,320.007,342.427,068.007,144.007,144.00486,959
03 Feb 20227,178.007,322.007,150.007,194.007,194.00668,735
02 Feb 20227,202.007,344.007,198.007,252.007,252.00768,023
01 Feb 20227,228.007,386.007,140.007,144.007,144.00772,810
31 Jan 20227,028.007,220.006,936.007,220.007,220.00644,108
28 Jan 20226,974.007,040.006,820.006,978.006,978.001,770,576
27 Jan 20227,152.007,174.006,934.006,958.006,958.001,196,718
26 Jan 20227,482.007,538.007,172.007,224.007,224.00879,978
25 Jan 20227,422.007,466.007,330.007,410.007,410.00938,030
24 Jan 20227,544.007,588.007,362.007,362.007,362.001,243,526
21 Jan 20227,468.007,588.007,468.007,532.007,532.001,338,600
20 Jan 20227,458.007,604.007,432.007,544.007,544.00792,997
19 Jan 20227,404.007,542.007,390.007,440.007,440.00681,415
18 Jan 20227,440.007,490.007,396.007,424.007,424.00923,231
17 Jan 20227,462.007,540.007,402.007,432.007,432.00855,542
14 Jan 20227,370.007,472.007,320.007,424.007,424.00822,648
13 Jan 20227,326.007,492.007,304.007,422.007,422.001,288,395
12 Jan 20227,288.007,370.007,210.007,362.007,362.001,167,664
11 Jan 20227,268.007,282.007,182.007,238.007,238.001,134,660
10 Jan 20227,102.007,172.007,050.007,172.007,172.00703,127
07 Jan 20227,006.007,096.206,966.007,068.007,068.00454,965
06 Jan 20227,120.007,266.006,988.007,030.007,030.00856,219
05 Jan 20227,140.007,287.497,116.007,188.007,188.00739,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...