U.S. Markets closed

London Stock Exchange Group plc (LSE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,439.00-21.00 (-0.61%)
At close: 5:01PM BST
DateOpenHighLowCloseAdj Close*Volume
May 22, 20173,479.003,479.003,439.003,439.003,439.00472,512
May 19, 20173,452.003,471.003,441.003,460.003,460.00644,001
May 18, 20173,426.003,454.003,404.003,432.003,432.001,237,916
May 17, 20173,468.003,477.003,427.003,427.003,427.00789,193
May 16, 20173,474.003,493.003,470.003,478.003,478.00706,454
May 15, 20173,451.003,489.003,451.003,477.003,477.00931,584
May 12, 20173,427.003,459.003,426.003,454.003,454.001,207,300
May 11, 20173,413.003,437.003,381.003,431.003,431.00684,199
May 10, 20173,381.003,441.003,375.003,412.003,412.001,384,893
May 09, 20173,385.003,422.003,367.003,386.003,386.001,554,781
May 08, 20173,392.003,407.123,381.003,391.003,391.00719,719
May 05, 20173,349.003,390.003,337.003,390.003,390.001,628,261
May 04, 20173,326.003,364.003,326.003,357.003,357.00946,561
May 04, 201731.2 Dividend
May 03, 20173,382.003,388.703,338.003,350.003,350.00772,673
May 02, 20173,316.003,403.003,316.003,388.003,388.00884,406
Apr 28, 20173,387.003,400.003,305.503,383.003,383.00996,716
Apr 27, 20173,329.003,401.003,329.003,391.003,391.00653,897
Apr 26, 20173,317.003,349.003,305.003,348.003,348.00878,047
Apr 25, 20173,314.003,334.003,293.003,307.003,307.003,198,865
Apr 24, 20173,251.003,319.003,251.003,317.003,317.00665,332
Apr 21, 20173,180.003,233.363,178.003,212.003,212.001,402,430
Apr 20, 20173,177.003,197.003,164.003,188.003,188.00920,156
Apr 19, 20173,195.003,211.003,165.003,172.003,172.001,095,806
Apr 18, 20173,225.003,236.003,185.003,195.003,195.001,063,411
Apr 13, 20173,225.003,237.003,196.003,225.003,225.00600,078
Apr 12, 20173,239.003,253.003,213.003,220.003,220.00459,787
Apr 11, 20173,236.003,270.003,217.003,235.003,235.00566,171
Apr 10, 20173,220.003,243.003,203.003,227.003,227.00379,503
Apr 07, 20173,205.003,236.003,185.003,236.003,236.00579,027
Apr 06, 20173,174.003,202.263,160.003,202.003,202.00489,590
Apr 05, 20173,206.003,234.003,196.003,199.003,199.001,390,084
Apr 04, 20173,200.003,212.003,173.753,206.003,206.001,128,903
Apr 03, 20173,179.003,220.003,152.003,191.003,191.001,252,160
Mar 31, 20173,140.003,197.003,110.003,171.003,171.001,148,662
Mar 30, 20173,151.003,167.003,067.003,133.003,133.001,481,749
Mar 29, 20173,044.003,139.743,001.003,106.003,106.001,027,685
Mar 28, 20173,030.003,030.002,997.003,024.003,024.00392,220
Mar 27, 20173,008.003,038.002,995.003,014.003,014.00575,730
Mar 24, 20173,019.003,034.003,001.003,016.003,016.00364,817
Mar 23, 20173,013.003,049.003,001.003,033.003,033.00618,713
Mar 22, 20173,042.003,045.002,997.003,018.003,018.00749,732
Mar 21, 20173,104.003,124.003,061.003,065.003,065.00443,605
Mar 20, 20173,073.003,108.003,055.003,098.003,098.00249,655
Mar 17, 20173,069.003,076.003,034.003,070.003,070.00533,218
Mar 16, 20173,072.003,092.003,061.003,070.003,070.00384,465
Mar 15, 20173,041.003,083.003,041.003,065.003,065.001,288,311
Mar 14, 20173,063.003,067.003,042.643,044.003,044.00313,042
Mar 13, 20173,071.003,078.003,056.003,056.003,056.00297,298
Mar 10, 20173,088.003,106.003,060.003,060.003,060.002,013,220
Mar 09, 20173,090.003,111.003,068.003,081.003,081.00587,075
Mar 08, 20173,072.003,081.003,060.003,071.003,071.00635,059
Mar 07, 20173,110.003,115.003,077.003,082.003,082.00494,523
Mar 06, 20173,088.003,116.003,088.003,104.003,104.00332,819
Mar 03, 20173,198.003,198.003,052.003,116.003,116.00640,673
Mar 02, 20173,148.003,160.003,109.003,143.003,143.00714,748
Mar 01, 20173,096.003,156.003,077.003,141.003,141.00828,137
Feb 28, 20173,118.003,119.003,050.003,078.003,078.00772,874
Feb 27, 20173,070.003,126.002,964.443,090.003,090.001,084,189
Feb 24, 20173,117.003,133.003,112.843,125.003,125.00548,000
Feb 23, 20173,131.003,136.003,102.003,125.003,125.00973,808
Feb 22, 20173,109.003,146.003,099.003,114.003,114.00729,069
Feb 21, 20173,139.003,140.003,109.003,112.003,112.001,309,162
Feb 20, 20173,127.003,164.003,127.003,133.003,133.00293,607
Feb 17, 20173,113.003,131.003,104.003,130.003,130.00541,431
Feb 16, 20173,108.003,147.003,108.003,119.003,119.00307,093
Feb 15, 20173,142.003,146.003,114.003,117.003,117.00254,312
Feb 14, 20173,116.003,138.003,095.003,117.003,117.00639,307
Feb 13, 20173,059.003,115.003,059.003,110.003,110.00358,667
Feb 10, 20173,087.003,109.003,067.003,071.003,071.001,086,770
Feb 09, 20173,082.003,094.003,067.393,084.003,084.00353,156
Feb 08, 20173,129.003,163.913,065.003,084.003,084.00521,834
Feb 07, 20173,179.003,187.003,139.003,139.003,139.00694,261
Feb 06, 20173,191.003,199.003,149.003,159.003,159.00362,857
Feb 03, 20173,200.003,216.803,183.003,199.003,199.00310,763
Feb 02, 20173,198.003,205.003,145.003,187.003,187.00672,115
Feb 01, 20173,197.003,204.003,174.003,197.003,197.00545,811
Jan 31, 20173,128.003,185.003,107.003,171.003,171.002,678,252
Jan 30, 20173,076.003,150.003,076.003,108.003,108.00463,188
Jan 27, 20173,079.003,123.003,071.003,100.003,100.00828,967
Jan 26, 20173,118.003,129.003,057.003,065.003,065.001,044,369
Jan 25, 20173,081.003,116.003,077.003,080.003,080.00898,585
Jan 24, 20173,117.003,138.003,067.003,074.003,074.00587,819
Jan 23, 20173,038.003,097.003,019.003,097.003,097.00896,842
Jan 20, 20173,015.003,072.002,985.003,049.003,049.00956,336
Jan 19, 20172,950.003,015.002,945.003,010.003,010.00409,933
Jan 18, 20172,937.002,966.002,937.002,953.002,953.00400,658
Jan 17, 20172,933.002,973.812,933.002,946.002,946.00936,152
Jan 16, 20172,935.002,955.002,918.062,946.002,946.00439,034
Jan 13, 20172,949.002,950.002,922.002,933.002,933.00617,687
Jan 12, 20172,942.002,942.002,912.002,934.002,934.00246,824
Jan 11, 20172,939.002,950.002,920.002,935.002,935.00290,481
Jan 10, 20172,916.002,960.002,912.002,953.002,953.00371,453
Jan 09, 20172,915.002,938.002,914.002,926.002,926.00270,870
Jan 06, 20172,922.002,934.002,899.002,924.002,924.00184,580
Jan 05, 20172,924.003,390.942,889.002,909.002,909.00363,157
Jan 04, 20172,914.002,923.002,877.002,915.002,915.00496,180
Jan 03, 20172,914.002,928.732,890.002,900.002,900.00613,820
Dec 30, 20162,859.002,914.002,807.002,914.002,914.00218,989
Dec 29, 20162,839.002,864.002,838.002,855.002,855.00148,840
*Close price adjusted for dividends and splits.
Loading more data...