• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    2,555.00 Up 2.00(0.08%) Apr 24, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 24, 20152,550.002,565.002,533.002,555.00720,6002,542.50
    Apr 23, 20152,548.002,560.002,534.002,553.001,215,0002,540.51
    Apr 22, 20152,572.002,577.002,508.002,545.00855,4002,532.55
    Apr 21, 20152,518.002,558.002,512.002,552.00655,2002,539.52
    Apr 20, 20152,500.002,526.002,486.002,498.00382,6002,485.78
    Apr 17, 20152,531.002,549.002,485.922,491.001,026,1002,478.81
    Apr 16, 20152,540.002,541.002,491.002,531.00741,2002,518.62
    Apr 15, 20152,529.002,536.002,509.002,520.00618,9002,507.67
    Apr 14, 20152,564.002,572.002,516.002,530.00771,9002,517.62
    Apr 13, 20152,590.002,601.002,567.002,573.00596,3002,560.41
    Apr 10, 20152,591.002,610.002,550.002,585.001,037,0002,572.35
    Apr 9, 20152,593.002,594.002,564.002,581.001,065,2002,568.37
    Apr 8, 20152,540.002,582.002,522.002,550.001,668,5002,537.52
    Apr 7, 20152,504.002,536.002,476.002,525.005,671,8002,512.65
    Apr 6, 20152,484.002,484.002,484.002,484.0002,471.85
    Apr 3, 20152,484.002,484.002,484.002,484.0002,471.85
    Apr 2, 20152,441.002,484.002,434.002,484.00860,7002,471.85
    Apr 1, 20152,469.002,501.002,442.002,447.001,459,8002,435.03
    Mar 31, 20152,478.002,502.002,437.002,459.002,351,4002,446.97
    Mar 30, 20152,444.002,476.002,414.202,476.005,137,0002,463.89
    Mar 27, 20152,411.002,452.002,384.002,413.002,385,3002,401.20
    Mar 26, 20152,310.002,401.752,263.002,395.008,178,4002,383.28
    Mar 25, 20152,576.002,595.002,535.002,538.00505,3002,525.58
    Mar 24, 20152,565.002,584.002,552.002,575.00350,9002,562.40
    Mar 23, 20152,581.002,581.002,557.002,565.00351,2002,552.45
    Mar 20, 20152,580.002,584.002,566.002,583.00738,6002,570.36
    Mar 19, 20152,545.002,568.002,527.002,568.00463,9002,555.44
    Mar 18, 20152,510.002,538.002,499.002,534.00646,3002,521.60
    Mar 17, 20152,553.002,565.002,500.002,510.00522,8002,497.72
    Mar 16, 20152,500.002,547.002,496.002,540.00384,7002,527.57
    Mar 13, 20152,491.002,504.002,477.002,490.00452,4002,477.82
    Mar 12, 20152,477.002,497.262,467.002,490.00438,2002,477.82
    Mar 11, 20152,442.002,471.002,441.002,468.00430,2002,455.93
    Mar 10, 20152,455.002,483.002,435.002,435.00903,0002,423.09
    Mar 9, 20152,431.002,462.002,423.002,454.00776,4002,441.99
    Mar 6, 20152,412.002,444.002,394.202,435.00858,2002,423.09
    Mar 5, 20152,364.002,417.002,364.002,403.001,035,1002,391.24
    Mar 4, 20152,423.002,433.002,384.002,400.00703,2002,388.26
    Mar 3, 20152,451.002,463.002,403.002,405.00566,0002,393.23
    Mar 2, 20152,470.002,504.002,444.002,450.00585,7002,438.01
    Feb 27, 20152,497.002,508.002,462.002,480.00604,3002,467.87
    Feb 26, 20152,500.002,509.002,488.002,501.00396,7002,488.76
    Feb 25, 20152,511.002,553.002,498.002,508.00342,9002,495.73
    Feb 24, 20152,499.002,521.002,485.002,514.00562,4002,501.70
    Feb 23, 20152,474.002,511.002,474.002,506.00428,4002,493.74
    Feb 20, 20152,451.002,466.002,434.002,461.00380,3002,448.96
    Feb 19, 20152,437.002,458.002,425.002,454.00354,5002,441.99
    Feb 18, 20152,429.002,439.002,422.002,435.00938,7002,423.09
    Feb 17, 20152,361.002,423.002,361.002,422.00683,0002,410.15
    Feb 16, 20152,388.002,402.002,369.002,392.00429,2002,380.30
    Feb 13, 20152,415.002,436.002,389.002,400.00409,2002,388.26
    Feb 12, 20152,370.002,419.002,369.672,414.00650,6002,402.19
    Feb 11, 20152,383.002,394.002,361.002,378.00542,1002,366.37
    Feb 10, 20152,341.002,390.002,338.622,387.00462,5002,375.32
    Feb 9, 20152,347.002,354.002,326.002,334.00456,5002,322.58
    Feb 6, 20152,354.002,362.002,330.002,356.00413,0002,344.47
    Feb 5, 20152,363.002,384.002,340.002,361.00240,5002,349.45
    Feb 4, 20152,380.002,384.002,345.002,382.00542,7002,370.35
    Feb 3, 20152,344.002,393.002,344.002,383.00586,9002,371.34
    Feb 2, 20152,367.002,378.002,310.002,342.00673,2002,330.54
    Jan 30, 20152,411.002,419.002,358.002,365.00556,3002,353.43
    Jan 29, 20152,374.002,418.002,347.002,411.00653,6002,399.21
    Jan 28, 20152,370.002,384.002,326.002,384.00439,5002,372.34
    Jan 27, 20152,405.002,411.002,342.002,353.00513,8002,341.49
    Jan 26, 20152,348.002,416.002,338.212,405.00367,0002,393.23
    Jan 23, 20152,386.002,404.002,361.002,374.00525,6002,362.39
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.