LSE.L - London Stock Exchange Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183,695.003,754.003,691.003,751.003,751.004,260,311
Jan 18, 20183,701.003,710.003,689.003,695.003,695.001,607,451
Jan 17, 20183,680.003,715.003,669.003,689.003,689.001,272,976
Jan 16, 20183,682.003,712.003,682.003,699.003,699.001,322,314
Jan 15, 20183,707.003,707.003,672.003,675.003,675.001,032,939
Jan 12, 20183,648.003,706.003,631.003,700.003,700.001,674,254
Jan 11, 20183,676.003,685.003,612.003,649.003,649.001,393,681
Jan 10, 20183,711.003,742.003,699.003,700.003,700.001,955,527
Jan 09, 20183,753.003,757.003,719.003,719.003,719.001,035,866
Jan 08, 20183,761.003,762.003,733.003,744.003,744.00930,995
Jan 05, 20183,762.003,766.003,735.003,758.003,758.002,225,274
Jan 04, 20183,756.003,762.003,732.003,749.003,749.00669,448
Jan 03, 20183,758.003,758.003,734.003,749.003,749.001,009,997
Jan 02, 20183,793.003,802.003,741.003,742.003,742.00497,857
Dec 29, 20173,750.003,797.003,748.003,793.003,793.00230,211
Dec 28, 20173,757.003,767.003,738.003,748.003,748.00336,641
Dec 27, 20173,738.003,760.003,722.003,746.003,746.00516,260
Dec 22, 20173,720.003,740.003,711.003,738.003,738.00247,310
Dec 21, 20173,743.003,743.003,699.003,740.003,740.00679,139
Dec 20, 20173,795.003,805.003,734.003,750.003,750.00542,394
Dec 19, 20173,782.003,810.003,776.003,788.003,788.00850,268
Dec 18, 20173,785.003,808.003,783.003,790.003,790.00553,080
Dec 15, 20173,805.003,810.003,767.003,780.003,780.001,180,950
Dec 14, 20173,826.003,849.003,794.003,799.003,799.001,207,880
Dec 13, 20173,848.003,860.003,831.003,851.153,851.15842,843
Dec 12, 20173,844.003,854.003,821.003,843.003,843.001,212,588
Dec 11, 20173,789.003,848.003,789.003,833.003,833.00938,570
Dec 08, 20173,778.003,803.003,772.003,790.003,790.00959,224
Dec 07, 20173,767.003,810.003,764.003,786.003,786.00883,593
Dec 06, 20173,789.003,798.003,759.003,769.003,769.00607,523
Dec 05, 20173,805.003,828.003,770.003,801.003,801.00781,029
Dec 04, 20173,807.003,846.003,783.003,787.003,787.001,498,658
Dec 01, 20173,750.003,886.003,735.003,783.003,783.00819,516
Nov 30, 20173,791.003,791.003,740.003,779.003,779.001,007,243
Nov 29, 20173,737.003,878.003,710.003,805.003,805.001,396,568
Nov 28, 20173,780.003,800.003,757.003,800.003,800.00510,870
Nov 27, 20173,785.003,809.003,753.003,770.003,770.00541,424
Nov 24, 20173,779.003,792.003,776.003,776.003,776.00228,951
Nov 23, 20173,806.003,810.003,774.003,785.003,785.00429,661
Nov 22, 20173,806.003,828.003,797.003,803.003,803.003,341,436
Nov 21, 20173,794.003,820.003,790.003,810.003,810.00497,570
Nov 20, 20173,807.003,831.003,799.003,804.003,804.00396,883
Nov 17, 20173,776.003,881.003,776.003,846.003,846.00982,712
Nov 16, 20173,762.003,784.003,749.003,784.003,784.00378,383
Nov 15, 20173,722.003,752.003,703.003,738.003,738.00828,489
Nov 14, 20173,698.003,736.003,690.003,721.003,721.00758,906
Nov 13, 20173,760.003,762.003,678.003,690.003,690.00433,566
Nov 10, 20173,743.003,759.003,720.003,720.003,720.00801,338
Nov 09, 20173,761.003,784.003,728.003,733.003,733.00522,373
Nov 08, 20173,774.003,774.003,732.003,770.003,770.00615,451
Nov 07, 20173,779.003,790.683,755.003,773.003,773.00888,861
Nov 06, 20173,734.003,786.003,733.003,769.003,769.00513,002
Nov 03, 20173,762.003,762.003,739.003,744.003,744.00572,352
Nov 02, 20173,741.003,771.003,733.003,750.003,750.001,550,906
Nov 01, 20173,765.003,776.003,733.003,747.003,747.001,702,005
Oct 31, 20173,753.003,784.003,753.003,761.003,761.00372,888
Oct 30, 20173,785.003,789.003,757.003,760.003,760.00504,790
Oct 27, 20173,800.003,833.003,790.313,794.003,794.00401,803
Oct 26, 20173,790.003,813.003,780.003,790.003,790.00641,458
Oct 25, 20173,839.003,839.003,771.503,780.003,780.00750,293
Oct 24, 20173,837.003,859.003,826.003,826.003,826.00682,318
Oct 23, 20173,850.003,884.003,841.003,845.003,845.00587,998
Oct 20, 20173,894.003,898.003,841.003,849.003,849.00969,876
Oct 19, 20173,905.003,916.003,842.003,878.003,878.001,113,674
Oct 18, 20173,908.003,923.003,891.003,920.003,920.00699,955
Oct 17, 20173,911.003,931.003,889.003,899.003,899.00646,084
Oct 16, 20173,910.003,935.003,871.593,915.003,915.00628,885
Oct 13, 20173,925.003,934.003,893.003,922.003,922.00744,303
Oct 12, 20173,911.003,949.003,910.003,931.003,931.00881,863
Oct 11, 20173,924.003,927.003,904.003,921.003,921.00514,920
Oct 10, 20173,915.003,932.003,903.003,922.003,922.00315,653
Oct 09, 20173,943.003,972.003,871.593,925.003,925.00440,246
Oct 06, 20173,931.003,974.003,928.503,954.003,954.00456,732
Oct 05, 20173,888.003,919.003,869.003,917.003,917.00450,781
Oct 04, 20173,876.003,883.003,863.003,874.003,874.00408,544
Oct 03, 20173,876.003,880.953,837.153,875.003,875.00766,146
Oct 02, 20173,838.003,890.983,818.003,890.003,890.00797,873
Sep 29, 20173,787.003,836.003,779.003,830.003,830.00440,859
Sep 28, 20173,764.003,779.113,740.943,779.003,779.00376,627
Sep 27, 20173,751.003,768.003,746.003,767.003,767.00539,100
Sep 26, 20173,753.003,769.003,738.383,745.003,745.00483,704
Sep 25, 20173,766.003,783.003,745.003,745.003,745.00455,371
Sep 22, 20173,768.003,795.003,756.003,787.003,787.00425,667
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...