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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 7,912.00 | 7,926.83 | 7,806.68 | 7,826.00 | 7,826.00 | 509,971 |
| 23 Sept 2021 | 7,994.00 | 8,024.00 | 7,928.00 | 7,942.00 | 7,942.00 | 260,135 |
| 22 Sept 2021 | 7,996.00 | 8,014.00 | 7,922.00 | 7,964.00 | 7,964.00 | 216,048 |
| 21 Sept 2021 | 7,856.00 | 7,974.00 | 7,829.74 | 7,974.00 | 7,974.00 | 553,308 |
| 20 Sept 2021 | 7,986.00 | 7,986.00 | 7,776.00 | 7,840.00 | 7,840.00 | 322,844 |
| 17 Sept 2021 | 8,170.00 | 8,190.00 | 7,978.00 | 8,010.00 | 8,010.00 | 1,085,006 |
| 16 Sept 2021 | 8,048.00 | 8,164.00 | 8,048.00 | 8,140.00 | 8,140.00 | 423,570 |
| 15 Sept 2021 | 8,130.00 | 8,194.00 | 8,038.00 | 8,038.00 | 8,038.00 | 418,603 |
| 14 Sept 2021 | 8,038.00 | 8,130.00 | 8,008.00 | 8,106.00 | 8,106.00 | 477,430 |
| 13 Sept 2021 | 8,162.00 | 8,176.00 | 8,092.00 | 8,092.00 | 8,092.00 | 14,020 |
| 10 Sept 2021 | 8,126.00 | 8,184.00 | 8,110.00 | 8,126.00 | 8,126.00 | 404,904 |
| 09 Sept 2021 | 8,160.00 | 8,160.00 | 7,996.77 | 8,092.00 | 8,092.00 | 820,234 |
| 08 Sept 2021 | 8,160.00 | 8,220.00 | 8,144.00 | 8,198.00 | 8,198.00 | 1,305,973 |
| 07 Sept 2021 | 8,178.00 | 8,218.00 | 8,144.00 | 8,200.00 | 8,200.00 | 714,958 |
| 06 Sept 2021 | 8,100.00 | 8,230.00 | 8,077.92 | 8,202.00 | 8,202.00 | 227,794 |
| 03 Sept 2021 | 8,090.00 | 8,124.00 | 8,022.00 | 8,068.00 | 8,068.00 | 576,030 |
| 02 Sept 2021 | 8,044.00 | 8,134.00 | 7,964.00 | 8,084.00 | 8,084.00 | 489,349 |
| 01 Sept 2021 | 8,012.00 | 8,076.00 | 7,968.00 | 8,062.00 | 8,062.00 | 353,967 |
| 31 Aug 2021 | 8,048.00 | 8,084.00 | 7,950.00 | 7,956.00 | 7,956.00 | 902,033 |
| 27 Aug 2021 | 7,978.00 | 8,042.00 | 7,950.00 | 8,024.00 | 8,024.00 | 402,293 |
| 26 Aug 2021 | 8,022.00 | 8,060.00 | 7,962.00 | 7,978.00 | 7,978.00 | 332,472 |
| 25 Aug 2021 | 8,134.00 | 8,160.00 | 8,022.00 | 8,054.00 | 8,054.00 | 336,361 |
| 24 Aug 2021 | 8,126.00 | 8,148.00 | 8,030.00 | 8,138.00 | 8,138.00 | 438,789 |
| 23 Aug 2021 | 8,092.00 | 8,116.00 | 8,014.00 | 8,092.00 | 8,092.00 | 359,049 |
| 20 Aug 2021 | 8,018.00 | 8,078.00 | 7,974.00 | 8,036.00 | 8,036.00 | 366,675 |
| 19 Aug 2021 | 8,012.00 | 8,018.00 | 7,858.00 | 7,996.00 | 7,996.00 | 378,046 |
| 19 Aug 2021 | 25 Dividend | |||||
| 18 Aug 2021 | 8,100.00 | 8,120.00 | 7,996.01 | 8,088.00 | 8,063.00 | 302,895 |
| 17 Aug 2021 | 7,954.00 | 8,080.00 | 7,948.00 | 8,076.00 | 8,051.04 | 423,325 |
| 16 Aug 2021 | 7,838.00 | 8,056.00 | 7,824.00 | 7,992.00 | 7,967.30 | 474,847 |
| 13 Aug 2021 | 7,996.00 | 8,060.00 | 7,896.00 | 7,930.00 | 7,905.49 | 341,826 |
| 12 Aug 2021 | 8,034.00 | 8,100.00 | 7,830.00 | 7,974.00 | 7,949.35 | 718,851 |
| 11 Aug 2021 | 7,838.00 | 8,152.00 | 7,820.00 | 8,098.00 | 8,072.97 | 891,084 |
| 10 Aug 2021 | 7,820.00 | 7,924.00 | 7,798.00 | 7,850.00 | 7,825.74 | 674,047 |
| 09 Aug 2021 | 7,844.00 | 7,908.00 | 7,746.00 | 7,806.00 | 7,781.87 | 415,174 |
| 06 Aug 2021 | 7,540.00 | 7,996.00 | 7,518.00 | 7,844.00 | 7,819.75 | 822,989 |
| 05 Aug 2021 | 7,432.00 | 7,504.00 | 7,384.00 | 7,468.00 | 7,444.92 | 988,057 |
| 04 Aug 2021 | 7,446.00 | 7,480.00 | 7,342.00 | 7,460.00 | 7,436.94 | 800,783 |
| 03 Aug 2021 | 7,540.00 | 7,574.00 | 7,416.00 | 7,416.00 | 7,393.08 | 287,467 |
| 02 Aug 2021 | 7,528.00 | 7,591.23 | 7,414.00 | 7,500.00 | 7,476.82 | 448,300 |
| 30 Jul 2021 | 7,260.00 | 7,492.00 | 7,238.00 | 7,490.00 | 7,466.85 | 680,194 |
| 29 Jul 2021 | 7,318.00 | 7,356.00 | 7,274.00 | 7,318.00 | 7,295.38 | 548,299 |
| 28 Jul 2021 | 7,310.00 | 7,396.00 | 7,220.00 | 7,314.00 | 7,291.39 | 548,943 |
| 27 Jul 2021 | 7,426.00 | 7,466.00 | 7,338.00 | 7,338.00 | 7,315.32 | 624,411 |
| 26 Jul 2021 | 7,578.00 | 7,602.00 | 7,412.00 | 7,424.00 | 7,401.05 | 458,514 |
| 23 Jul 2021 | 7,622.00 | 7,638.00 | 7,506.00 | 7,624.00 | 7,600.43 | 549,991 |
| 22 Jul 2021 | 7,566.00 | 7,614.00 | 7,504.00 | 7,550.00 | 7,526.66 | 711,066 |
| 21 Jul 2021 | 7,558.00 | 7,596.00 | 7,504.00 | 7,560.00 | 7,536.63 | 561,821 |
| 20 Jul 2021 | 7,626.00 | 7,628.00 | 7,466.00 | 7,500.00 | 7,476.82 | 1,431,621 |
| 19 Jul 2021 | 7,602.00 | 7,636.00 | 7,510.00 | 7,600.00 | 7,576.51 | 639,931 |
| 16 Jul 2021 | 7,644.00 | 7,670.00 | 7,566.00 | 7,600.00 | 7,576.51 | 651,472 |
| 15 Jul 2021 | 7,658.00 | 7,686.00 | 7,514.00 | 7,568.00 | 7,544.61 | 798,558 |
| 14 Jul 2021 | 7,806.00 | 7,812.00 | 7,629.78 | 7,660.00 | 7,636.32 | 564,002 |
| 13 Jul 2021 | 79.44 | 79.66 | 77.90 | 78.00 | 77.76 | 506,130 |
| 12 Jul 2021 | 7,858.00 | 7,984.00 | 7,858.00 | 7,942.00 | 7,917.45 | 263,607 |
| 09 Jul 2021 | 7,900.00 | 7,926.00 | 7,780.00 | 7,872.00 | 7,847.67 | 822,212 |
| 08 Jul 2021 | 8,018.00 | 8,062.00 | 7,844.00 | 7,864.00 | 7,839.69 | 1,067,792 |
| 07 Jul 2021 | 8,000.00 | 8,106.00 | 7,914.00 | 8,060.00 | 8,035.09 | 520,361 |
| 06 Jul 2021 | 7,828.00 | 7,970.00 | 7,816.00 | 7,970.00 | 7,945.36 | 468,930 |
| 05 Jul 2021 | 7,866.00 | 7,906.00 | 7,824.00 | 7,876.00 | 7,851.66 | 250,192 |
| 02 Jul 2021 | 7,916.00 | 7,946.00 | 7,854.00 | 7,896.00 | 7,871.59 | 634,654 |
| 01 Jul 2021 | 8,028.00 | 8,080.00 | 7,812.00 | 7,878.00 | 7,853.65 | 516,139 |
| 30 Jun 2021 | 8,148.00 | 8,168.00 | 7,952.00 | 7,970.00 | 7,945.36 | 803,530 |
| 29 Jun 2021 | 8,132.00 | 8,234.00 | 8,122.00 | 8,168.00 | 8,142.75 | 439,534 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 7,926.00 | 8,138.00 | 7,904.00 | 8,124.00 | 8,098.89 | 774,307 |
| 18 Jun 2021 | 7,982.00 | 8,016.00 | 7,886.00 | 7,966.00 | 7,941.38 | 1,496,275 |
| 17 Jun 2021 | 7,898.00 | 7,992.00 | 7,798.00 | 7,984.00 | 7,959.32 | 1,001,770 |
| 16 Jun 2021 | 7,866.00 | 7,970.00 | 7,804.00 | 7,914.00 | 7,889.54 | 941,797 |
| 15 Jun 2021 | 7,830.00 | 7,916.00 | 7,798.00 | 7,840.00 | 7,815.77 | 694,708 |
| 14 Jun 2021 | 7,758.00 | 7,790.00 | 7,706.00 | 7,770.00 | 7,745.98 | 1,182,082 |
| 11 Jun 2021 | 7,606.00 | 7,734.00 | 7,574.00 | 7,724.00 | 7,700.13 | 788,999 |
| 10 Jun 2021 | 7,530.00 | 7,584.00 | 7,478.00 | 7,568.00 | 7,544.61 | 593,639 |
| 09 Jun 2021 | 7,536.00 | 7,536.00 | 7,422.00 | 7,496.00 | 7,472.83 | 572,376 |
| 08 Jun 2021 | 7,550.00 | 7,638.00 | 7,514.21 | 7,546.00 | 7,522.68 | 866,884 |
| 07 Jun 2021 | 7,600.00 | 7,630.00 | 7,506.00 | 7,538.00 | 7,514.70 | 342,367 |
| 04 Jun 2021 | 7,462.00 | 7,578.00 | 7,428.00 | 7,578.00 | 7,554.58 | 454,357 |
| 03 Jun 2021 | 7,508.00 | 7,538.00 | 7,430.00 | 7,438.00 | 7,415.01 | 420,244 |
| 02 Jun 2021 | 7,478.00 | 7,606.00 | 7,440.00 | 7,498.00 | 7,474.82 | 563,479 |
| 01 Jun 2021 | 7,546.00 | 7,650.00 | 7,452.00 | 7,482.00 | 7,458.87 | 739,301 |
| 28 May 2021 | 7,350.00 | 7,618.00 | 7,326.00 | 7,574.00 | 7,550.59 | 710,651 |
| 27 May 2021 | 7,516.00 | 7,532.00 | 7,354.00 | 7,354.00 | 7,331.27 | 1,965,375 |
| 26 May 2021 | 7,596.00 | 7,619.69 | 7,506.00 | 7,540.00 | 7,516.69 | 644,621 |
| 25 May 2021 | 7,624.00 | 7,630.00 | 7,540.00 | 7,572.00 | 7,548.60 | 635,344 |
| 24 May 2021 | 7,570.00 | 7,622.00 | 7,492.00 | 7,540.00 | 7,516.69 | 397,877 |
| 21 May 2021 | 7,504.00 | 7,555.27 | 7,432.00 | 7,508.00 | 7,484.79 | 910,610 |
| 20 May 2021 | 7,344.00 | 7,504.00 | 7,312.00 | 7,504.00 | 7,480.81 | 692,040 |
| 19 May 2021 | 7,244.00 | 7,312.00 | 7,118.00 | 7,312.00 | 7,289.40 | 579,816 |
| 18 May 2021 | 7,262.00 | 7,372.00 | 7,216.00 | 7,250.00 | 7,227.59 | 636,387 |
| 17 May 2021 | 7,224.00 | 7,274.00 | 7,178.00 | 7,178.00 | 7,155.81 | 562,749 |
| 14 May 2021 | 7,134.00 | 7,212.00 | 7,074.00 | 7,190.00 | 7,167.78 | 565,466 |
| 13 May 2021 | 6,986.00 | 7,102.00 | 6,854.00 | 7,084.00 | 7,062.10 | 719,297 |
| 12 May 2021 | 7,070.00 | 7,142.00 | 6,970.00 | 6,972.00 | 6,950.45 | 1,233,834 |
| 11 May 2021 | 7,022.00 | 7,110.10 | 6,904.00 | 7,080.00 | 7,058.12 | 950,945 |
| 10 May 2021 | 7,176.00 | 7,176.00 | 7,038.00 | 7,076.00 | 7,054.13 | 610,214 |
| 07 May 2021 | 7,126.00 | 7,240.00 | 7,126.00 | 7,170.00 | 7,147.84 | 1,043,596 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
