Send me a link:

*Text messaging rates may apply.

 Dow Down0.67% Nasdaq Down0.92%

More On LSE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


London Stock Exchange Group plc (LSE.L)

-LSE
1,903.00 Down 35.00(1.81%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 31, 20141,952.001,954.001,920.001,938.00553,2001,938.00
Jul 30, 20141,946.001,956.001,935.001,950.00344,5001,950.00
Jul 29, 20141,946.001,958.001,935.001,948.00371,7001,948.00
Jul 28, 20141,948.001,948.001,916.001,938.00453,2001,938.00
Jul 25, 20141,930.001,951.001,926.001,938.00268,0001,938.00
Jul 24, 20141,925.001,939.001,910.001,933.00446,2001,933.00
Jul 23, 20141,922.001,939.001,913.001,920.00432,9001,920.00
Jul 23, 201420.700001 Dividend
Jul 22, 20141,927.001,946.001,920.001,946.00511,7001,925.30
Jul 21, 20141,929.001,929.001,898.001,912.00320,4001,891.66
Jul 18, 20141,944.001,944.001,912.001,926.00557,7001,905.51
Jul 17, 20141,970.001,982.001,944.001,950.001,056,9001,929.26
Jul 16, 20141,966.001,997.001,938.601,977.00737,4001,955.97
Jul 15, 20141,954.001,963.001,929.001,946.00407,2001,925.30
Jul 14, 20141,919.001,956.001,912.001,956.00781,6001,935.19
Jul 11, 20141,896.001,915.001,896.001,915.001,006,9001,894.63
Jul 10, 20141,944.001,948.001,870.001,896.001,972,5001,875.83
Jul 9, 20141,961.001,963.001,939.001,956.00518,8001,935.19
Jul 8, 20142,008.002,009.001,960.001,960.00404,1001,939.15
Jul 7, 20142,017.002,023.001,986.002,003.00332,6001,981.69
Jul 4, 20142,030.002,031.002,009.002,017.00227,1001,995.54
Jul 3, 20142,026.002,037.002,017.002,029.00519,7002,007.42
Jul 2, 20142,011.002,032.002,001.002,028.00458,5002,006.43
Jul 1, 20142,012.002,019.001,999.002,009.00453,2001,987.63
Jun 30, 20141,995.002,019.001,988.002,007.00665,9001,985.65
Jun 27, 20141,980.001,995.001,970.001,990.00330,2001,968.83
Jun 26, 20141,905.002,009.001,893.001,984.001,170,0001,962.90
Jun 25, 20141,871.001,878.001,858.001,870.00337,7001,850.11
Jun 24, 20141,922.001,922.001,871.001,878.00437,3001,858.02
Jun 23, 20141,937.001,942.001,908.581,913.00215,3001,892.65
Jun 20, 20141,927.001,942.001,924.001,932.00324,0001,911.45
Jun 19, 20141,919.001,947.001,919.001,933.00212,6001,912.44
Jun 18, 20141,921.001,933.001,908.001,908.00234,2001,887.70
Jun 17, 20141,917.001,946.001,916.001,924.00523,0001,903.53
Jun 16, 20141,955.001,969.001,920.001,920.00456,5001,899.58
Jun 13, 20141,981.001,982.001,935.001,967.00541,4001,946.08
Jun 12, 20141,970.001,996.001,966.431,994.00325,9001,972.79
Jun 11, 20141,966.001,975.001,961.001,968.00274,6001,947.07
Jun 10, 20141,976.001,976.001,960.001,973.00209,0001,952.01
Jun 9, 20141,985.001,992.001,972.001,976.00237,9001,954.98
Jun 6, 20141,948.001,978.001,946.001,978.00574,1001,956.96
Jun 5, 20141,957.001,960.001,943.001,948.00594,2001,927.28
Jun 4, 20141,952.001,969.001,943.001,958.001,595,3001,937.17
Jun 3, 20141,948.001,958.001,940.001,956.00246,6001,935.19
Jun 2, 20141,962.001,974.001,948.001,950.00365,5001,929.26
May 30, 20141,960.001,971.721,951.001,958.00438,8001,937.17
May 29, 20141,953.001,960.001,947.001,956.00339,9001,935.19
May 28, 20141,903.001,960.001,903.001,955.00711,8001,934.20
May 27, 20141,871.001,908.001,864.001,906.00565,7001,885.73
May 26, 20141,852.001,852.001,852.001,852.0001,832.30
May 23, 20141,828.001,856.001,820.001,852.00382,1001,832.30
May 22, 20141,794.001,815.001,785.001,809.00336,8001,789.76
May 21, 20141,789.001,799.001,775.001,794.00284,5001,774.92
May 20, 20141,772.001,794.001,755.001,788.00605,0001,768.98
May 19, 20141,780.001,805.601,761.001,764.00458,3001,745.24
May 16, 20141,815.001,817.001,764.001,780.00688,9001,761.07
May 15, 20141,832.001,878.001,810.001,811.00879,2001,791.74
May 14, 20141,811.001,813.001,798.001,801.00670,6001,781.84
May 13, 20141,826.001,842.001,804.001,808.00782,6001,788.77
May 12, 20141,847.001,855.001,841.001,855.00282,7001,835.27
May 9, 20141,848.001,852.001,827.001,840.00251,6001,820.43
May 8, 20141,830.001,849.001,821.001,849.00187,1001,829.33
May 7, 20141,821.001,839.361,816.621,825.00354,7001,805.59
May 6, 20141,826.001,832.001,814.641,826.00346,8001,806.58
May 5, 20141,826.001,826.001,826.001,826.0001,806.58
May 2, 20141,826.001,832.001,818.001,826.00378,8001,806.58
May 1, 20141,817.001,834.001,810.001,828.00294,8001,808.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.