U.S. Markets closed

London Stock Exchange Group plc (LSE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,724.00-26.00 (-0.69%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20173,759.003,759.003,700.003,708.263,708.26588,696
Jun 26, 20173,774.003,785.003,750.003,760.623,760.6232,160
Jun 23, 20173,754.003,760.003,735.563,753.003,753.00150,554
Jun 22, 20173,776.003,766.003,747.263,753.003,753.00246,995
Jun 21, 20173,755.003,767.003,737.003,760.003,760.0097,709
Jun 20, 20173,764.003,779.003,757.773,759.003,759.00203,053
Jun 19, 20173,726.003,761.003,729.003,752.003,752.00505,716
Jun 16, 20173,683.003,711.003,661.003,711.003,711.002,080,143
Jun 15, 20173,623.003,667.003,611.003,655.003,655.001,162,922
Jun 14, 20173,593.003,667.193,520.223,632.003,632.002,539,000
Jun 13, 20173,403.003,597.003,403.003,582.003,582.001,576,485
Jun 12, 20173,438.003,460.003,398.003,399.003,399.00666,217
Jun 09, 20173,437.003,471.003,437.003,454.003,454.00752,525
Jun 08, 20173,471.003,477.003,441.003,443.003,443.00581,364
Jun 07, 20173,429.003,489.003,423.003,463.003,463.00545,177
Jun 06, 20173,487.003,494.003,439.003,439.003,439.00574,858
Jun 05, 20173,484.003,501.003,444.973,499.003,499.00512,197
Jun 02, 20173,469.003,486.003,460.003,483.003,483.00451,070
Jun 01, 20173,435.003,468.003,431.003,442.003,442.001,385,054
May 31, 20173,459.003,471.003,417.003,425.003,425.00643,120
May 30, 20173,391.003,442.003,375.003,442.003,442.00712,466
May 26, 20173,406.003,409.003,369.003,391.003,391.00889,972
May 25, 20173,440.003,445.003,394.903,400.003,400.00837,756
May 24, 20173,420.003,429.483,407.883,423.003,423.00895,236
May 23, 20173,445.003,452.003,410.003,410.003,410.00724,707
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, 20173,382.003,388.703,338.003,350.003,318.80772,673
May 02, 20173,316.003,403.003,316.003,388.003,356.45884,406
Apr 28, 20173,387.003,400.003,305.503,383.003,351.49996,716
Apr 27, 20173,329.003,401.003,329.003,391.003,359.42653,897
Apr 26, 20173,317.003,349.003,305.003,348.003,316.82878,047
Apr 25, 20173,314.003,334.003,293.003,307.003,276.203,198,865
Apr 24, 20173,251.003,319.003,251.003,317.003,286.11665,332
Apr 21, 20173,180.003,233.363,178.003,212.003,182.091,402,430
Apr 20, 20173,177.003,197.003,164.003,188.003,158.31920,156
Apr 19, 20173,195.003,211.003,165.003,172.003,142.461,095,806
Apr 18, 20173,225.003,236.003,185.003,195.003,165.241,063,411
Apr 13, 20173,225.003,237.003,196.003,225.003,194.96600,078
Apr 12, 20173,239.003,253.003,213.003,220.003,190.01459,787
Apr 11, 20173,236.003,270.003,217.003,235.003,204.87566,171
Apr 10, 20173,220.003,243.003,203.003,227.003,196.95379,503
Apr 07, 20173,205.003,236.003,185.003,236.003,205.86579,027
Apr 06, 20173,174.003,202.263,160.003,202.003,172.18489,590
Apr 05, 20173,206.003,234.003,196.003,199.003,169.211,390,084
Apr 04, 20173,200.003,212.003,173.753,206.003,176.141,128,903
Apr 03, 20173,179.003,220.003,152.003,191.003,161.281,252,160
Mar 31, 20173,140.003,197.003,110.003,171.003,141.471,148,662
Mar 30, 20173,151.003,167.003,067.003,133.003,103.821,481,749
Mar 29, 20173,044.003,139.743,001.003,106.003,077.071,027,685
Mar 28, 20173,030.003,030.002,997.003,024.002,995.84392,220
Mar 27, 20173,008.003,038.002,995.003,014.002,985.93575,730
Mar 24, 20173,019.003,034.003,001.003,016.002,987.91364,817
Mar 23, 20173,013.003,049.003,001.003,033.003,004.75618,713
Mar 22, 20173,042.003,045.002,997.003,018.002,989.89749,732
Mar 21, 20173,104.003,124.003,061.003,065.003,036.45443,605
Mar 20, 20173,073.003,108.003,055.003,098.003,069.15249,655
Mar 17, 20173,069.003,076.003,034.003,070.003,041.41533,218
Mar 16, 20173,072.003,092.003,061.003,070.003,041.41384,465
Mar 15, 20173,041.003,083.003,041.003,065.003,036.451,288,311
Mar 14, 20173,063.003,067.003,042.643,044.003,015.65313,042
Mar 13, 20173,071.003,078.003,056.003,056.003,027.54297,298
Mar 10, 20173,088.003,106.003,060.003,060.003,031.502,013,220
Mar 09, 20173,090.003,111.003,068.003,081.003,052.31587,075
Mar 08, 20173,072.003,081.003,060.003,071.003,042.40635,059
Mar 07, 20173,110.003,115.003,077.003,082.003,053.30494,523
Mar 06, 20173,088.003,116.003,088.003,104.003,075.09332,819
Mar 03, 20173,198.003,198.003,052.003,116.003,086.98640,673
Mar 02, 20173,148.003,160.003,109.003,143.003,113.73714,748
Mar 01, 20173,096.003,156.003,077.003,141.003,111.75828,137
Feb 28, 20173,118.003,119.003,050.003,078.003,049.33772,874
Feb 27, 20173,070.003,126.002,964.443,090.003,061.221,084,189
Feb 24, 20173,117.003,133.003,112.843,125.003,095.90548,000
Feb 23, 20173,131.003,136.003,102.003,125.003,095.90973,808
Feb 22, 20173,109.003,146.003,099.003,114.003,085.00729,069
Feb 21, 20173,139.003,140.003,109.003,112.003,083.021,309,162
Feb 20, 20173,127.003,164.003,127.003,133.003,103.82293,607
Feb 17, 20173,113.003,131.003,104.003,130.003,100.85541,431
Feb 16, 20173,108.003,147.003,108.003,119.003,089.95307,093
Feb 15, 20173,142.003,146.003,114.003,117.003,087.97254,312
Feb 14, 20173,116.003,138.003,095.003,117.003,087.97639,307
Feb 13, 20173,059.003,115.003,059.003,110.003,081.04358,667
Feb 10, 20173,087.003,109.003,067.003,071.003,042.401,086,770
Feb 09, 20173,082.003,094.003,067.393,084.003,055.28353,156
Feb 08, 20173,129.003,163.913,065.003,084.003,055.28521,834
Feb 07, 20173,179.003,187.003,139.003,139.003,109.77694,261
Feb 06, 20173,191.003,199.003,149.003,159.003,129.58362,857
Feb 03, 20173,200.003,216.803,183.003,199.003,169.21310,763
*Close price adjusted for dividends and splits.
Loading more data...