Canada markets closed

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
9,100.00+116.00 (+1.29%)
At close: 06:13PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20249,084.009,138.009,050.009,100.009,100.00830,619
Apr 19, 20249,000.009,010.008,930.008,984.008,984.002,906,369
Apr 18, 20249,100.009,100.009,000.009,036.009,036.001,407,077
Apr 18, 202479.3 Dividend
Apr 17, 20249,114.009,192.009,105.009,130.009,050.70586,739
Apr 16, 20249,222.009,226.009,108.009,152.009,072.513,220,580
Apr 15, 20249,300.009,336.009,226.009,270.009,189.48737,058
Apr 12, 20249,328.009,366.009,280.009,314.009,233.10678,956
Apr 11, 20249,280.009,336.009,240.009,306.009,225.17746,959
Apr 10, 20249,160.009,280.009,160.009,270.009,189.481,388,239
Apr 09, 20249,238.009,254.009,166.009,190.009,110.181,943,308
Apr 08, 20249,362.009,372.009,166.009,236.009,155.781,058,179
Apr 05, 20249,340.009,412.009,288.009,378.009,296.552,933,895
Apr 04, 20249,374.009,442.009,314.009,414.009,332.23842,392
Apr 03, 20249,398.009,414.009,300.009,360.009,278.70943,311
Apr 02, 20249,486.009,530.009,368.009,424.009,342.151,348,567
Mar 28, 20249,588.009,600.009,464.009,490.009,407.571,134,821
Mar 27, 20249,676.009,696.009,590.009,592.009,508.691,849,871
Mar 26, 20249,588.009,674.009,532.009,674.009,589.971,432,973
Mar 25, 20249,642.009,678.009,562.009,578.009,494.813,419,351
Mar 22, 20249,580.009,658.009,550.009,652.009,568.171,011,496
Mar 21, 20249,456.009,574.009,414.009,560.009,476.96996,601
Mar 20, 20249,380.009,462.009,372.009,440.009,358.011,887,077
Mar 19, 20249,422.009,426.009,348.009,390.009,308.441,837,713
Mar 18, 20249,434.009,504.009,354.009,400.009,318.351,774,612
Mar 15, 20249,376.009,450.009,334.009,450.009,367.924,237,493
Mar 14, 20249,418.009,418.009,356.009,400.009,318.353,698,917
Mar 13, 20249,384.009,472.009,370.009,396.009,314.394,029,652
Mar 12, 20249,348.009,400.009,318.009,368.009,286.633,958,688
Mar 11, 20249,242.009,318.009,220.009,318.009,237.072,029,246
Mar 08, 20249,338.009,338.009,218.009,264.009,183.543,687,404
Mar 07, 20249,246.009,350.009,212.009,300.009,219.225,567,789
Mar 06, 20249,140.009,318.009,043.679,252.009,171.646,288,162
Mar 05, 20249,046.009,062.008,980.009,042.008,963.46459,406
Mar 04, 20249,004.009,088.008,976.009,070.008,991.22877,056
Mar 01, 20248,876.009,016.008,868.009,016.008,937.691,410,329
Feb 29, 20248,788.008,926.008,660.008,876.008,798.911,882,889
Feb 28, 20248,922.008,980.008,878.008,912.008,834.591,404,791
Feb 27, 20248,916.008,982.008,884.008,934.008,856.40914,458
Feb 26, 20248,914.008,934.008,880.008,900.008,822.701,662,516
Feb 23, 20248,886.008,954.008,860.488,922.008,844.511,633,392
Feb 22, 20248,828.008,858.008,802.008,844.008,767.181,052,718
Feb 21, 20248,826.008,826.008,760.008,780.008,703.741,044,786
Feb 20, 20248,862.008,904.008,796.008,844.008,767.181,164,989
Feb 19, 20248,882.008,926.008,812.008,864.008,787.01563,696
Feb 16, 20248,850.008,900.008,788.008,888.008,810.801,164,789
Feb 15, 20248,894.008,928.208,880.408,904.008,826.66638,307
Feb 14, 20248,844.008,920.008,804.008,862.008,785.031,832,170
Feb 13, 20248,822.008,884.008,758.008,824.008,747.36906,789
Feb 12, 20248,840.008,908.008,835.368,884.008,806.841,907,358
Feb 09, 20248,782.008,860.008,776.008,836.008,759.253,137,608
Feb 08, 20248,794.008,822.008,696.008,792.008,715.641,803,759
Feb 07, 20248,832.008,867.488,808.008,862.008,785.031,174,417
Feb 06, 20248,806.008,852.008,748.008,822.008,745.384,328,217
Feb 05, 20248,846.008,920.008,816.008,826.008,749.342,803,345
Feb 02, 20248,964.008,964.008,850.008,876.008,798.913,966,180
Feb 01, 20248,918.008,996.008,894.008,914.008,836.581,974,778
Jan 31, 20249,004.009,022.008,934.008,942.008,864.331,318,841
Jan 30, 20248,862.009,036.008,848.009,002.008,923.811,535,642
Jan 29, 20249,058.009,059.308,876.008,914.008,836.58836,160
Jan 26, 20249,056.009,114.009,012.009,070.008,991.222,397,164
Jan 25, 20249,066.009,132.009,000.009,086.009,007.08763,141
Jan 24, 20249,164.009,186.009,034.009,070.008,991.221,189,100
Jan 23, 20249,230.009,230.009,060.009,136.009,056.652,761,678
Jan 22, 20249,154.009,244.009,140.009,206.009,126.04763,658
Jan 19, 20249,208.009,250.009,138.009,140.009,060.611,060,668
Jan 18, 20249,126.009,182.009,090.009,164.009,084.40780,010
Jan 17, 20249,166.009,170.009,082.599,152.009,072.511,888,141
Jan 16, 20249,188.009,224.009,144.009,224.009,143.881,008,797
Jan 15, 20249,198.009,234.009,185.179,210.009,130.00611,310
Jan 12, 20249,144.009,184.009,118.009,184.009,104.231,186,814
Jan 11, 20249,112.009,158.009,103.809,140.009,060.611,996,082
Jan 10, 20249,032.009,092.009,002.009,092.009,013.031,437,432
Jan 09, 20249,024.009,040.008,940.009,020.008,941.662,744,427
Jan 08, 20248,968.009,014.008,940.009,008.008,929.761,746,583
Jan 05, 20248,986.009,014.008,950.008,980.008,902.001,580,095
Jan 04, 20249,034.009,036.008,930.009,010.008,931.742,428,754
Jan 03, 20249,132.009,170.009,008.009,024.008,945.621,089,620
Jan 02, 20249,298.009,348.009,042.009,140.009,060.61744,898
Dec 29, 20239,270.009,320.009,270.009,274.009,193.45414,223
Dec 28, 20239,330.009,348.009,288.009,294.009,213.28365,599
Dec 27, 20239,326.009,400.009,228.009,308.009,227.15332,477
Dec 22, 20239,200.009,304.009,200.009,284.009,203.36159,037
Dec 21, 20239,280.009,328.009,252.009,256.009,175.61397,754
Dec 20, 20239,240.009,294.009,188.009,282.009,201.381,161,112
Dec 19, 20239,322.009,380.009,218.009,246.009,165.69885,410
Dec 18, 20239,190.009,322.009,134.009,274.009,193.45788,693
Dec 15, 20239,338.009,360.009,138.009,200.009,120.091,802,838
Dec 14, 20239,350.009,438.009,266.009,300.009,219.221,507,470
Dec 13, 20239,258.009,336.009,192.009,322.009,241.031,179,836
Dec 12, 20239,192.009,266.009,094.009,248.009,167.67954,036
Dec 11, 20239,098.009,210.009,068.009,150.009,070.532,302,981
Dec 08, 20238,978.009,104.008,928.009,100.009,020.96826,968
Dec 07, 20238,922.008,982.008,880.008,982.008,903.99716,874
Dec 06, 20238,944.009,008.008,886.008,922.008,844.511,376,011
Dec 05, 20238,962.009,044.008,898.008,940.008,862.35853,380
Dec 04, 20238,972.009,044.008,930.008,990.008,911.921,606,499
Dec 01, 20238,914.009,024.008,896.008,992.008,913.901,271,919
Nov 30, 20238,898.008,934.008,836.008,906.008,828.651,875,302
Nov 29, 20238,928.008,958.008,880.008,910.008,832.61522,480
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...