U.S. Markets close in 6 hrs 9 mins

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
7,454.00-36.00 (-0.48%)
As of 2:33PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20217,528.007,591.237,414.007,454.007,454.00130,122
Jul 30, 20217,260.007,492.007,238.007,490.007,490.00680,194
Jul 29, 20217,318.007,356.007,274.007,318.007,318.00548,299
Jul 28, 20217,310.007,396.007,220.007,314.007,314.00548,943
Jul 27, 20217,426.007,466.007,338.007,338.007,338.00624,411
Jul 26, 20217,578.007,602.007,412.007,424.007,424.00458,514
Jul 23, 20217,622.007,638.007,506.007,624.007,624.00549,991
Jul 22, 20217,566.007,614.007,504.007,550.007,550.00711,066
Jul 21, 20217,558.007,596.007,504.007,560.007,560.00561,821
Jul 20, 20217,626.007,628.007,466.007,500.007,500.001,431,621
Jul 19, 20217,602.007,636.007,510.007,600.007,600.00639,931
Jul 16, 20217,644.007,670.007,566.007,600.007,600.00651,472
Jul 15, 20217,658.007,686.007,514.007,568.007,568.00798,558
Jul 14, 20217,806.007,812.007,629.787,660.007,660.00564,002
Jul 13, 202179.4479.6677.9078.0078.00506,130
Jul 12, 20217,858.007,984.007,858.007,942.007,942.00263,607
Jul 09, 20217,900.007,926.007,780.007,872.007,872.00822,212
Jul 08, 20218,018.008,062.007,844.007,864.007,864.001,067,792
Jul 07, 20218,000.008,106.007,914.008,060.008,060.00520,361
Jul 06, 20217,828.007,970.007,816.007,970.007,970.00468,930
Jul 05, 20217,866.007,906.007,824.007,876.007,876.00250,192
Jul 02, 20217,916.007,946.007,854.007,896.007,896.00634,654
Jul 01, 20218,028.008,080.007,812.007,878.007,878.00516,139
Jun 30, 20218,148.008,168.007,952.007,970.007,970.00803,530
Jun 29, 20218,132.008,234.008,122.008,168.008,168.00439,534
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20217,926.008,138.007,904.008,124.008,124.00774,307
Jun 18, 20217,982.008,016.007,886.007,966.007,966.001,496,275
Jun 17, 20217,898.007,992.007,798.007,984.007,984.001,001,770
Jun 16, 20217,866.007,970.007,804.007,914.007,914.00941,797
Jun 15, 20217,830.007,916.007,798.007,840.007,840.00694,708
Jun 14, 20217,758.007,790.007,706.007,770.007,770.001,182,082
Jun 11, 20217,606.007,734.007,574.007,724.007,724.00788,999
Jun 10, 20217,530.007,584.007,478.007,568.007,568.00593,639
Jun 09, 20217,536.007,536.007,422.007,496.007,496.00572,376
Jun 08, 20217,550.007,638.007,514.217,546.007,546.00866,884
Jun 07, 20217,600.007,630.007,506.007,538.007,538.00342,367
Jun 04, 20217,462.007,578.007,428.007,578.007,578.00454,357
Jun 03, 20217,508.007,538.007,430.007,438.007,438.00420,244
Jun 02, 20217,478.007,606.007,440.007,498.007,498.00563,479
Jun 01, 20217,546.007,650.007,452.007,482.007,482.00739,301
May 28, 20217,350.007,618.007,326.007,574.007,574.00710,651
May 27, 20217,516.007,532.007,354.007,354.007,354.001,965,375
May 26, 20217,596.007,619.697,506.007,540.007,540.00644,621
May 25, 20217,624.007,630.007,540.007,572.007,572.00635,344
May 24, 20217,570.007,622.007,492.007,540.007,540.00397,877
May 21, 20217,504.007,555.277,432.007,508.007,508.00910,610
May 20, 20217,344.007,504.007,312.007,504.007,504.00692,040
May 19, 20217,244.007,312.007,118.007,312.007,312.00579,816
May 18, 20217,262.007,372.007,216.007,250.007,250.00636,387
May 17, 20217,224.007,274.007,178.007,178.007,178.00562,749
May 14, 20217,134.007,212.007,074.007,190.007,190.00565,466
May 13, 20216,986.007,102.006,854.007,084.007,084.00719,297
May 12, 20217,070.007,142.006,970.006,972.006,972.001,233,834
May 11, 20217,022.007,110.106,904.007,080.007,080.00950,945
May 10, 20217,176.007,176.007,038.007,076.007,076.00610,214
May 07, 20217,126.007,240.007,126.007,170.007,170.001,043,596
May 06, 20217,216.007,226.007,080.007,100.007,100.001,980,615
May 05, 20217,174.007,451.477,152.007,232.007,232.001,632,336
May 04, 20217,400.007,462.007,154.007,162.007,162.001,214,588
Apr 30, 20217,444.007,502.007,372.007,400.007,400.001,295,382
Apr 29, 20217,574.007,614.007,366.007,468.007,468.00813,800
Apr 29, 202151.7 Dividend
Apr 28, 20217,500.007,670.007,392.007,554.007,502.301,017,958
Apr 27, 20217,624.007,672.007,424.007,478.007,426.82960,910
Apr 26, 20217,700.007,718.007,584.007,606.007,553.94704,291
Apr 23, 20217,646.007,726.007,636.007,726.007,673.12576,683
Apr 22, 20217,644.007,764.007,586.007,708.007,655.251,296,433
Apr 21, 20217,802.007,862.007,634.007,666.007,613.53419,842
Apr 20, 20217,724.007,758.007,656.697,696.007,643.33488,001
Apr 19, 20217,698.007,887.237,658.007,730.007,677.10618,897
Apr 16, 20217,912.007,944.007,688.007,700.007,647.301,949,076
Apr 15, 20217,776.007,949.037,726.647,900.007,845.931,250,798
Apr 14, 20217,646.007,778.007,608.007,754.007,700.931,510,433
Apr 13, 20217,466.007,650.007,450.007,622.007,569.83846,078
Apr 12, 20217,472.007,520.007,382.007,500.007,448.67516,749
Apr 09, 20217,410.007,500.007,378.007,478.007,426.82690,564
Apr 08, 20217,300.007,414.007,296.007,390.007,339.421,640,881
Apr 07, 20217,400.007,436.007,222.007,278.007,228.191,083,311
Apr 06, 20217,296.007,462.007,090.007,370.007,319.561,928,598
Apr 01, 20217,020.007,254.006,983.127,234.007,184.491,803,732
Mar 31, 20216,920.006,968.006,895.006,940.006,892.501,868,658
Mar 30, 20217,018.007,050.006,902.006,914.006,866.681,536,974
Mar 29, 20217,162.007,162.006,944.006,976.006,928.26832,443
Mar 26, 20217,100.007,136.007,030.007,108.007,059.351,076,645
Mar 25, 20217,076.007,186.006,994.007,062.007,013.671,005,448
Mar 24, 20217,246.007,314.007,080.007,080.007,031.542,270,849
Mar 23, 20217,204.007,334.007,164.007,260.007,210.312,604,592
Mar 22, 20217,132.007,330.007,118.007,250.007,200.383,063,642
Mar 19, 20217,210.007,330.007,118.007,218.007,168.608,135,308
Mar 18, 20217,250.007,382.007,110.007,358.007,307.641,661,431
Mar 17, 20217,518.007,610.007,228.007,268.007,218.261,543,396
Mar 16, 20217,598.007,664.007,453.017,512.007,460.591,786,371
Mar 15, 20217,620.007,702.007,506.007,560.007,508.261,302,026
Mar 12, 20217,710.007,732.007,576.007,604.007,551.961,156,431
Mar 11, 20217,630.007,794.007,578.007,724.007,671.141,321,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...