London Stock Exchange Group plc (LSEG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:41AM BST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 10,320.00 | 10,355.00 | 10,250.00 | 10,265.00 | 10,265.00 | 84,696 |
| Oct 03, 2024 | 10,360.00 | 10,420.00 | 10,325.00 | 10,375.00 | 10,375.00 | 951,547 |
| Oct 02, 2024 | 10,345.00 | 10,350.00 | 10,250.00 | 10,345.00 | 10,345.00 | 504,818 |
| Oct 01, 2024 | 10,190.00 | 10,360.00 | 10,190.00 | 10,315.00 | 10,315.00 | 1,238,214 |
| Sept 30, 2024 | 10,235.00 | 10,295.00 | 10,200.00 | 10,220.00 | 10,220.00 | 2,491,547 |
| Sept 27, 2024 | 10,235.00 | 10,305.00 | 10,220.00 | 10,265.00 | 10,265.00 | 1,011,686 |
| Sept 26, 2024 | 10,420.00 | 10,445.00 | 10,220.00 | 10,260.00 | 10,260.00 | 1,366,208 |
| Sept 25, 2024 | 10,185.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 739,641 |
| Sept 24, 2024 | 10,360.00 | 10,385.00 | 10,145.00 | 10,235.00 | 10,235.00 | 723,006 |
| Sept 23, 2024 | 10,275.00 | 10,380.00 | 10,245.00 | 10,355.00 | 10,355.00 | 531,219 |
| Sept 20, 2024 | 10,260.00 | 10,380.00 | 10,225.00 | 10,315.00 | 10,315.00 | 2,118,572 |
| Sept 19, 2024 | 10,440.00 | 10,475.00 | 10,265.00 | 10,320.00 | 10,320.00 | 1,906,467 |
| Sept 18, 2024 | 10,435.00 | 10,460.00 | 10,315.00 | 10,380.00 | 10,380.00 | 607,249 |
| Sept 17, 2024 | 10,565.00 | 10,595.00 | 10,410.00 | 10,430.00 | 10,430.00 | 486,358 |
| Sept 16, 2024 | 10,485.00 | 10,510.00 | 10,415.00 | 10,500.00 | 10,500.00 | 394,966 |
| Sept 13, 2024 | 10,490.00 | 10,527.42 | 10,435.00 | 10,480.00 | 10,480.00 | 476,293 |
| Sept 12, 2024 | 10,555.00 | 10,595.00 | 10,445.00 | 10,470.00 | 10,470.00 | 1,597,089 |
| Sept 11, 2024 | 10,400.00 | 10,430.00 | 10,325.00 | 10,375.00 | 10,375.00 | 683,734 |
| Sept 10, 2024 | 10,340.00 | 10,380.00 | 10,294.34 | 10,375.00 | 10,375.00 | 1,611,911 |
| Sept 09, 2024 | 10,220.00 | 10,411.80 | 10,220.00 | 10,375.00 | 10,375.00 | 486,626 |
| Sept 06, 2024 | 10,060.00 | 10,265.00 | 10,060.00 | 10,180.00 | 10,180.00 | 565,266 |
| Sept 05, 2024 | 10,120.00 | 10,195.00 | 10,040.00 | 10,095.00 | 10,095.00 | 1,483,944 |
| Sept 04, 2024 | 10,055.00 | 10,160.00 | 10,040.00 | 10,140.00 | 10,140.00 | 744,386 |
| Sept 03, 2024 | 10,180.00 | 10,205.00 | 10,121.91 | 10,160.00 | 10,160.00 | 1,036,280 |
| Sept 02, 2024 | 10,225.00 | 10,245.00 | 10,095.00 | 10,155.00 | 10,155.00 | 342,605 |
| Aug 30, 2024 | 10,245.00 | 10,290.00 | 10,210.00 | 10,250.00 | 10,250.00 | 4,082,526 |
| Aug 29, 2024 | 10,215.00 | 10,260.00 | 10,200.00 | 10,230.00 | 10,230.00 | 1,635,768 |
| Aug 28, 2024 | 10,175.00 | 10,245.00 | 10,145.00 | 10,220.00 | 10,220.00 | 489,861 |
| Aug 27, 2024 | 10,105.00 | 10,160.00 | 10,030.00 | 10,135.00 | 10,135.00 | 769,391 |
| Aug 23, 2024 | 10,050.00 | 10,076.26 | 9,998.00 | 10,010.00 | 10,010.00 | 699,943 |
| Aug 22, 2024 | 9,984.00 | 10,055.00 | 9,978.00 | 10,010.00 | 10,010.00 | 843,798 |
| Aug 21, 2024 | 9,954.00 | 9,978.00 | 9,920.00 | 9,966.00 | 9,966.00 | 1,053,080 |
| Aug 20, 2024 | 9,972.00 | 10,020.00 | 9,896.50 | 9,948.00 | 9,948.00 | 1,578,029 |
| Aug 19, 2024 | 9,958.00 | 10,025.00 | 9,926.78 | 9,976.00 | 9,976.00 | 807,009 |
| Aug 16, 2024 | 9,948.00 | 9,970.00 | 9,902.00 | 9,970.00 | 9,970.00 | 655,558 |
| Aug 15, 2024 | 9,996.00 | 10,000.00 | 9,938.00 | 9,964.00 | 9,964.00 | 839,732 |
| Aug 15, 2024 | 41 Dividend | |||||
| Aug 14, 2024 | 10,020.00 | 10,095.00 | 9,938.00 | 9,992.00 | 9,951.00 | 484,461 |
| Aug 13, 2024 | 10,000.00 | 10,050.00 | 9,903.71 | 9,972.00 | 9,931.08 | 591,547 |
| Aug 12, 2024 | 9,886.00 | 9,946.00 | 9,854.00 | 9,938.00 | 9,897.22 | 852,060 |
| Aug 09, 2024 | 9,760.00 | 9,866.00 | 9,706.00 | 9,828.00 | 9,787.67 | 541,594 |
| Aug 08, 2024 | 9,658.00 | 9,762.00 | 9,632.00 | 9,754.00 | 9,713.98 | 646,807 |
| Aug 07, 2024 | 9,544.00 | 9,706.00 | 9,482.00 | 9,688.00 | 9,648.25 | 847,676 |
| Aug 06, 2024 | 9,584.00 | 9,600.00 | 9,490.00 | 9,516.00 | 9,476.95 | 1,387,802 |
| Aug 05, 2024 | 9,674.00 | 9,698.00 | 9,506.00 | 9,588.00 | 9,548.66 | 3,947,312 |
| Aug 02, 2024 | 9,820.00 | 9,830.00 | 9,698.00 | 9,740.00 | 9,700.03 | 2,092,107 |
| Aug 01, 2024 | 9,626.00 | 9,976.00 | 9,448.00 | 9,852.00 | 9,811.57 | 1,761,390 |
| Jul 31, 2024 | 9,516.00 | 9,552.00 | 9,422.00 | 9,470.00 | 9,431.14 | 2,185,381 |
| Jul 30, 2024 | 9,470.00 | 9,518.00 | 9,432.00 | 9,468.00 | 9,429.15 | 978,573 |
| Jul 29, 2024 | 9,518.00 | 9,580.00 | 9,468.00 | 9,468.00 | 9,429.15 | 428,073 |
| Jul 26, 2024 | 9,372.00 | 9,516.00 | 9,358.00 | 9,478.00 | 9,439.11 | 659,159 |
| Jul 25, 2024 | 9,366.00 | 9,454.00 | 9,312.00 | 9,374.00 | 9,335.54 | 2,296,440 |
| Jul 24, 2024 | 9,400.00 | 9,448.00 | 9,354.00 | 9,436.00 | 9,397.28 | 539,979 |
| Jul 23, 2024 | 9,412.00 | 9,520.00 | 9,404.00 | 9,454.00 | 9,415.21 | 602,843 |
| Jul 22, 2024 | 9,438.00 | 9,492.00 | 9,412.00 | 9,436.00 | 9,397.28 | 501,699 |
| Jul 19, 2024 | 9,432.00 | 9,502.00 | 9,346.00 | 9,422.00 | 9,383.34 | 1,418,642 |
| Jul 18, 2024 | 9,442.00 | 9,518.00 | 9,346.00 | 9,470.00 | 9,431.14 | 706,721 |
| Jul 17, 2024 | 9,450.00 | 9,460.00 | 9,394.00 | 9,404.00 | 9,365.41 | 674,293 |
| Jul 16, 2024 | 9,476.00 | 9,560.00 | 9,412.00 | 9,448.00 | 9,409.23 | 776,402 |
| Jul 15, 2024 | 9,392.00 | 9,486.00 | 9,346.00 | 9,482.00 | 9,443.09 | 1,287,544 |
| Jul 12, 2024 | 9,414.00 | 9,472.00 | 9,312.00 | 9,428.00 | 9,389.31 | 727,995 |
| Jul 11, 2024 | 9,236.00 | 9,398.00 | 8,982.00 | 9,370.00 | 9,331.55 | 882,785 |
| Jul 10, 2024 | 9,270.00 | 9,326.00 | 9,178.00 | 9,216.00 | 9,178.18 | 518,315 |
| Jul 09, 2024 | 9,272.00 | 9,368.00 | 9,218.00 | 9,234.00 | 9,196.11 | 695,324 |
| Jul 08, 2024 | 9,324.00 | 9,358.00 | 9,268.00 | 9,274.00 | 9,235.95 | 753,500 |
| Jul 05, 2024 | 9,288.00 | 9,356.00 | 9,218.00 | 9,312.00 | 9,273.79 | 1,658,136 |
| Jul 04, 2024 | 9,246.00 | 9,314.00 | 9,204.00 | 9,274.00 | 9,235.95 | 832,278 |
| Jul 03, 2024 | 9,260.00 | 9,332.00 | 9,230.00 | 9,238.00 | 9,200.09 | 1,085,511 |
| Jul 02, 2024 | 9,254.00 | 9,360.00 | 9,192.00 | 9,228.00 | 9,190.13 | 765,320 |
| Jul 01, 2024 | 9,452.00 | 9,492.00 | 9,300.00 | 9,304.00 | 9,265.82 | 810,966 |
| Jun 28, 2024 | 9,520.00 | 9,530.00 | 9,400.00 | 9,400.00 | 9,361.43 | 1,034,308 |
| Jun 27, 2024 | 9,520.00 | 9,594.00 | 9,476.00 | 9,490.00 | 9,451.06 | 1,159,215 |
| Jun 26, 2024 | 9,656.00 | 9,658.00 | 9,484.00 | 9,520.00 | 9,480.94 | 1,016,972 |
| Jun 25, 2024 | 9,608.00 | 9,684.00 | 9,542.00 | 9,598.00 | 9,558.62 | 1,934,670 |
| Jun 24, 2024 | 9,654.00 | 9,712.00 | 9,546.00 | 9,626.00 | 9,586.50 | 662,929 |
| Jun 21, 2024 | 9,602.00 | 9,684.00 | 9,544.00 | 9,654.00 | 9,614.39 | 3,790,931 |
| Jun 20, 2024 | 9,552.00 | 9,640.00 | 9,478.00 | 9,604.00 | 9,564.59 | 1,489,652 |
| Jun 19, 2024 | 9,458.00 | 9,560.00 | 9,458.00 | 9,536.00 | 9,496.87 | 536,869 |
| Jun 18, 2024 | 9,466.00 | 9,488.00 | 9,372.00 | 9,488.00 | 9,449.07 | 936,422 |
| Jun 17, 2024 | 9,482.00 | 9,504.00 | 9,386.00 | 9,434.00 | 9,395.29 | 1,095,379 |
| Jun 14, 2024 | 9,378.00 | 9,474.00 | 9,330.00 | 9,434.00 | 9,395.29 | 599,618 |
| Jun 13, 2024 | 9,400.00 | 9,434.00 | 9,344.00 | 9,362.00 | 9,323.58 | 1,155,082 |
| Jun 12, 2024 | 9,400.00 | 9,458.00 | 9,284.00 | 9,404.00 | 9,365.41 | 967,695 |
| Jun 11, 2024 | 9,394.00 | 9,458.00 | 9,288.00 | 9,342.00 | 9,303.67 | 828,934 |
| Jun 10, 2024 | 9,396.00 | 9,428.00 | 9,338.00 | 9,400.00 | 9,361.43 | 946,145 |
| Jun 07, 2024 | 9,454.00 | 9,510.00 | 9,368.00 | 9,432.00 | 9,393.30 | 2,321,054 |
| Jun 06, 2024 | 9,390.00 | 11,080.20 | 9,284.00 | 9,426.00 | 9,387.32 | 1,363,769 |
| Jun 05, 2024 | 9,296.00 | 9,364.00 | 9,274.00 | 9,342.00 | 9,303.67 | 1,008,456 |
| Jun 04, 2024 | 9,172.00 | 9,306.00 | 9,150.00 | 9,282.00 | 9,243.91 | 1,020,240 |
| Jun 03, 2024 | 9,240.00 | 9,254.00 | 9,132.00 | 9,150.00 | 9,112.46 | 4,236,774 |
| May 31, 2024 | 9,122.00 | 9,206.00 | 9,040.00 | 9,162.00 | 9,124.41 | 5,545,966 |
| May 30, 2024 | 9,032.00 | 9,142.00 | 8,974.00 | 9,096.00 | 9,058.68 | 706,261 |
| May 29, 2024 | 9,158.00 | 9,224.00 | 9,028.00 | 9,046.00 | 9,008.88 | 1,799,290 |
| May 28, 2024 | 9,326.00 | 9,384.00 | 9,138.00 | 9,168.00 | 9,130.38 | 1,897,882 |
| May 24, 2024 | 9,294.00 | 9,384.00 | 9,228.00 | 9,324.00 | 9,285.74 | 462,960 |
| May 23, 2024 | 9,306.00 | 9,374.00 | 9,234.00 | 9,328.00 | 9,289.72 | 1,490,320 |
| May 22, 2024 | 9,362.00 | 9,382.00 | 9,265.60 | 9,290.00 | 9,251.88 | 533,403 |
| May 21, 2024 | 9,278.00 | 9,448.99 | 9,228.00 | 9,346.00 | 9,307.65 | 1,049,375 |
| May 20, 2024 | 9,334.00 | 9,428.00 | 9,308.00 | 9,328.00 | 9,289.72 | 1,168,224 |
| May 17, 2024 | 9,224.00 | 9,346.00 | 9,206.00 | 9,336.00 | 9,297.69 | 2,568,314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.