U.S. Markets close in 3 hrs 32 mins

London Stock Exchange Group plc (LSE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,787.00+6.00 (+0.16%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173,768.003,795.003,756.003,787.003,787.00368,602
Sep 21, 20173,800.003,814.003,781.003,781.003,781.00498,926
Sep 20, 20173,829.003,832.003,801.003,801.003,801.00361,898
Sep 19, 20173,828.003,834.003,822.003,827.003,827.00759,911
Sep 18, 20173,838.003,853.003,822.003,839.003,839.00510,228
Sep 15, 20173,852.003,865.003,787.003,816.003,816.001,026,403
Sep 14, 20173,865.003,874.003,839.003,857.003,857.00718,993
Sep 13, 20173,906.003,906.003,853.003,859.003,859.00755,297
Sep 12, 20173,914.003,922.003,881.003,893.003,893.001,802,864
Sep 11, 20173,860.003,900.003,858.003,894.003,894.00538,671
Sep 08, 20173,830.003,858.003,830.003,858.003,858.00412,802
Sep 07, 20173,866.003,873.003,835.003,846.003,846.00530,901
Sep 06, 20173,884.003,884.003,851.003,855.003,855.00680,736
Sep 05, 20173,912.003,939.003,878.003,886.003,886.00401,762
Sep 04, 20173,917.003,957.003,915.003,925.003,925.00241,813
Sep 01, 20174,068.004,069.003,933.003,949.003,949.00600,890
Aug 31, 20173,947.003,958.003,940.003,950.003,950.001,525,588
Aug 30, 20173,956.004,001.003,940.003,944.003,944.00847,864
Aug 29, 20173,976.003,976.003,936.003,950.003,950.00434,610
Aug 25, 20173,976.004,005.003,972.003,976.003,976.00385,101
Aug 24, 20173,962.003,999.003,962.003,972.003,972.00451,925
Aug 24, 201714.4 Dividend
Aug 23, 20173,980.003,986.003,961.003,973.003,958.60270,343
Aug 22, 20173,960.003,988.003,945.803,983.003,968.56343,161
Aug 21, 20173,920.003,954.003,920.003,948.003,933.69555,000
Aug 18, 20173,929.003,946.003,889.003,944.003,929.71485,914
Aug 17, 20173,923.003,966.003,898.003,950.003,935.68561,012
Aug 16, 20173,881.003,931.003,881.003,915.003,900.81533,721
Aug 15, 20173,859.003,877.003,847.003,858.003,844.02373,172
Aug 14, 20173,808.003,859.003,808.003,848.003,834.051,039,141
Aug 11, 20173,812.003,812.003,760.003,799.003,785.23488,424
Aug 10, 20173,863.003,863.003,804.003,819.003,805.16486,343
Aug 09, 20173,833.003,869.253,816.003,856.003,842.02439,861
Aug 08, 20173,915.003,915.003,857.003,859.003,845.01410,961
Aug 07, 20173,889.003,907.003,871.003,879.003,864.94314,888
Aug 04, 20173,903.003,932.003,853.003,892.003,877.89624,905
Aug 03, 20173,753.003,897.003,753.003,880.003,865.941,067,170
Aug 02, 20173,784.003,806.003,739.003,769.003,755.34590,043
Aug 01, 20173,759.003,793.003,747.003,787.003,773.27659,680
Jul 31, 20173,725.003,781.003,711.003,748.003,734.42779,216
Jul 28, 20173,800.003,801.003,745.003,761.003,747.37533,189
Jul 27, 20173,780.003,835.003,774.003,825.003,811.14782,561
Jul 26, 20173,750.003,795.003,749.003,793.003,779.25458,328
Jul 25, 20173,753.003,803.003,725.003,752.003,738.40430,124
Jul 24, 20173,772.003,788.003,727.003,736.003,722.461,046,561
Jul 21, 20173,761.003,809.003,761.003,786.003,772.28907,498
Jul 20, 20173,724.003,773.003,713.003,771.003,757.33640,638
Jul 19, 20173,682.003,718.003,656.003,714.003,700.54383,643
Jul 18, 20173,693.003,701.003,666.003,680.003,666.66424,740
Jul 17, 20173,673.003,701.003,663.003,694.003,680.61327,273
Jul 14, 20173,709.003,709.003,676.003,682.003,668.65973,603
Jul 13, 20173,726.003,727.003,694.003,702.003,688.58704,235
Jul 12, 20173,692.003,731.003,690.003,716.003,702.53544,232
Jul 11, 20173,731.003,737.003,685.003,686.003,672.64608,622
Jul 10, 20173,744.003,759.003,730.003,731.003,717.48425,254
Jul 07, 20173,730.003,745.003,704.003,733.003,719.47503,066
Jul 06, 20173,696.003,724.003,667.003,721.003,707.51811,569
Jul 05, 20173,610.003,725.003,591.003,692.003,678.62774,007
Jul 04, 20173,621.003,628.003,605.003,605.003,591.93557,590
Jul 03, 20173,630.003,658.003,621.003,625.003,611.86957,386
Jun 30, 20173,608.003,648.003,576.003,646.003,632.79386,879
Jun 29, 20173,742.003,766.653,613.003,625.003,611.86222,738
Jun 28, 20173,726.003,752.003,719.263,730.003,716.4818,339
Jun 27, 20173,759.003,759.003,700.003,708.263,694.82588,696
Jun 26, 20173,774.003,785.003,750.003,760.623,746.9932,160
Jun 23, 20173,754.003,760.003,735.563,753.003,739.40150,554
Jun 22, 20173,776.003,766.003,747.263,753.003,739.40246,995
Jun 21, 20173,755.003,767.003,737.003,760.003,746.3797,709
Jun 20, 20173,764.003,779.003,757.773,759.003,745.38203,053
Jun 19, 20173,726.003,761.003,729.003,752.003,738.40505,716
Jun 16, 20173,683.003,711.003,661.003,711.003,697.552,080,143
Jun 15, 20173,623.003,667.003,611.003,655.003,641.751,162,922
Jun 14, 20173,593.003,667.193,520.223,632.003,618.842,539,000
Jun 13, 20173,403.003,597.003,403.003,582.003,569.021,576,485
Jun 12, 20173,438.003,460.003,398.003,399.003,386.68666,217
Jun 09, 20173,437.003,471.003,437.003,454.003,441.48752,525
Jun 08, 20173,471.003,477.003,441.003,443.003,430.52581,364
Jun 07, 20173,429.003,489.003,423.003,463.003,450.45545,177
Jun 06, 20173,487.003,494.003,439.003,439.003,426.54574,858
Jun 05, 20173,484.003,501.003,444.973,499.003,486.32512,197
Jun 02, 20173,469.003,486.003,460.003,483.003,470.38451,070
Jun 01, 20173,435.003,468.003,431.003,442.003,429.521,385,054
May 31, 20173,459.003,471.003,417.003,425.003,412.59643,120
May 30, 20173,391.003,442.003,375.003,442.003,429.52712,466
May 26, 20173,406.003,409.003,369.003,391.003,378.71889,972
May 25, 20173,440.003,445.003,394.903,400.003,387.68837,756
May 24, 20173,420.003,429.483,407.903,423.003,410.59895,236
May 23, 20173,445.003,452.003,410.003,410.003,397.64724,707
May 22, 20173,479.003,479.003,439.003,439.003,426.54472,512
May 19, 20173,452.003,471.003,441.003,460.003,447.46644,001
May 18, 20173,426.003,454.003,404.003,432.003,419.561,237,916
May 17, 20173,468.003,477.003,427.003,427.003,414.58789,193
May 16, 20173,474.003,493.003,470.003,478.003,465.39706,454
May 15, 20173,451.003,489.003,451.003,477.003,464.40931,584
May 12, 20173,427.003,459.003,426.003,454.003,441.481,207,300
May 11, 20173,413.003,437.003,381.003,431.003,418.56684,199
May 10, 20173,381.003,441.003,375.003,412.003,399.631,384,893
May 09, 20173,385.003,422.003,367.003,386.003,373.731,554,781
May 08, 20173,392.003,407.123,381.003,391.003,378.71719,719
May 05, 20173,349.003,390.003,337.003,390.003,377.711,628,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...