Canada Markets close in 53 mins

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8,138.00+22.00 (+0.27%)
At close: 06:28PM GMT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20228,096.008,186.008,044.008,138.008,138.00322,434
Nov 25, 20228,088.008,176.008,052.008,116.008,116.00264,847
Nov 24, 20228,242.008,250.008,054.008,080.008,080.00342,524
Nov 23, 20228,166.008,264.008,140.008,232.008,232.00258,015
Nov 22, 20228,170.008,200.008,128.008,164.008,164.00302,587
Nov 21, 20228,086.008,166.008,044.008,166.008,166.00446,576
Nov 18, 20228,066.008,156.008,030.008,122.008,122.00463,213
Nov 17, 20228,020.008,074.007,958.008,036.008,036.00296,251
Nov 16, 20228,022.008,060.007,942.007,996.007,996.00718,489
Nov 15, 20228,030.008,062.007,960.007,986.007,986.00374,387
Nov 14, 20228,208.008,269.008,022.008,022.008,022.00867,066
Nov 11, 20228,116.008,232.008,098.008,220.008,220.00865,236
Nov 10, 20227,836.008,140.007,806.008,072.008,072.00534,333
Nov 09, 20227,766.007,912.007,766.007,888.007,888.00581,520
Nov 08, 20227,724.007,802.007,652.007,786.007,786.00616,093
Nov 07, 20227,688.007,780.007,658.007,750.007,750.00689,491
Nov 04, 20227,620.007,712.007,544.007,700.007,700.00367,999
Nov 03, 20227,580.007,660.007,488.007,612.007,612.00280,491
Nov 02, 20227,670.007,764.007,643.627,660.007,660.00435,334
Nov 01, 20227,622.007,726.007,580.007,620.007,620.00390,806
Oct 31, 20227,586.007,654.007,550.007,566.007,566.00388,008
Oct 28, 20227,524.007,618.007,496.007,586.007,586.00382,855
Oct 27, 20227,514.007,642.007,466.007,578.007,578.00638,179
Oct 26, 20227,424.007,558.007,403.007,546.007,546.001,193,975
Oct 25, 20227,388.007,440.007,338.007,440.007,440.00367,882
Oct 24, 20227,444.007,516.007,318.007,366.007,366.00542,671
Oct 21, 20227,322.007,354.007,180.007,350.007,350.00616,734
Oct 20, 20227,438.007,472.797,242.007,416.007,416.00553,971
Oct 19, 20227,472.007,496.007,412.007,460.007,460.00318,381
Oct 18, 20227,344.007,558.007,318.007,474.007,474.001,537,208
Oct 17, 20227,276.007,356.007,166.007,324.007,324.00784,167
Oct 14, 20227,348.007,410.007,236.007,292.007,292.00492,402
Oct 13, 20227,394.007,394.007,188.007,300.007,300.00625,011
Oct 12, 20227,456.007,482.007,312.007,356.007,356.00423,783
Oct 11, 20227,560.007,604.007,430.007,434.007,434.00619,928
Oct 10, 20227,524.007,582.007,498.007,540.007,540.00330,151
Oct 07, 20227,652.007,726.007,546.007,546.007,546.00459,594
Oct 06, 20227,788.007,850.007,650.007,682.007,682.00700,393
Oct 05, 20227,706.007,804.007,686.007,790.007,790.00992,626
Oct 04, 20227,658.008,023.467,378.007,718.007,718.00666,728
Oct 03, 20227,514.007,681.747,460.007,640.007,640.00526,075
Sept 30, 20227,566.007,674.007,560.007,628.007,628.00703,665
Sept 29, 20227,630.007,676.767,524.007,598.007,598.001,048,800
Sept 28, 20227,560.007,704.007,454.007,696.007,696.00657,600
Sept 27, 20227,606.007,694.007,548.007,622.007,622.00789,364
Sept 26, 20227,494.007,660.007,480.007,489.157,489.15627,075
Sept 23, 20227,446.007,528.007,300.007,468.007,468.00635,940
Sept 22, 20227,620.007,706.007,416.007,468.007,468.00911,875
Sept 21, 20227,552.007,730.007,518.007,728.007,728.001,151,781
Sept 20, 20227,732.007,768.007,460.007,548.007,548.00660,660
Sept 16, 20227,760.007,824.007,720.007,786.007,786.002,576,114
Sept 15, 20227,900.007,908.007,766.007,802.007,802.00507,349
Sept 14, 20227,962.008,070.007,892.007,900.007,900.00639,740
Sept 13, 20228,134.008,162.007,942.008,004.008,004.00680,104
Sept 12, 20227,990.008,098.007,962.008,098.008,098.00508,809
Sept 09, 20227,956.008,090.007,956.008,004.008,004.00602,172
Sept 08, 20227,964.008,060.007,688.008,004.008,004.00754,332
Sept 07, 20227,918.008,000.007,838.007,944.007,944.001,153,944
Sept 06, 20227,924.007,974.007,862.007,968.007,968.00486,356
Sept 05, 20227,930.007,962.007,778.007,956.007,956.00940,294
Sept 02, 20227,978.008,010.007,868.008,006.008,006.00696,088
Sept 01, 20228,052.008,120.007,904.007,928.007,928.00464,103
Aug 31, 20228,204.008,234.008,060.008,102.008,102.00776,265
Aug 30, 20228,234.008,306.008,170.008,176.008,176.00556,715
Aug 26, 20228,444.008,444.008,252.008,268.008,268.00955,519
Aug 25, 20228,428.008,486.008,344.008,410.008,410.00220,033
Aug 24, 20228,292.008,478.008,260.008,400.008,400.00445,507
Aug 23, 20228,540.008,552.008,334.008,334.008,334.00505,285
Aug 22, 20228,540.008,612.008,486.998,582.008,582.00463,929
Aug 19, 20228,504.008,590.008,476.008,560.008,560.00798,193
Aug 18, 20228,424.008,589.008,394.008,532.008,532.001,950,726
Aug 17, 20228,420.008,478.008,376.008,434.008,434.00324,298
Aug 16, 20228,442.008,466.008,332.008,372.008,372.00379,597
Aug 15, 20228,204.008,442.008,158.008,440.008,440.00927,510
Aug 12, 20228,232.008,286.008,028.998,184.008,184.00441,598
Aug 11, 20228,304.008,360.008,258.008,302.008,302.00786,566
Aug 10, 20228,324.008,396.008,220.008,280.008,280.00684,751
Aug 09, 20228,294.008,410.008,277.828,332.008,332.00729,853
Aug 08, 20228,312.008,358.008,220.008,306.008,306.00336,004
Aug 05, 20228,240.008,496.008,156.008,278.008,278.00788,896
Aug 04, 20228,134.008,170.008,012.008,144.008,144.00510,607
Aug 03, 20228,012.008,152.007,972.008,120.008,120.001,283,247
Aug 02, 20227,960.008,068.007,900.008,004.008,004.00289,048
Aug 01, 20228,002.008,010.007,902.007,988.007,988.00299,625
Jul 29, 20227,942.008,022.007,900.007,998.007,998.00603,959
Jul 28, 20227,964.007,966.007,726.007,908.007,908.00315,158
Jul 27, 20227,842.007,950.007,814.007,868.007,868.00321,603
Jul 26, 20227,898.007,996.007,772.007,830.007,830.00403,944
Jul 25, 20227,822.007,874.007,782.007,812.007,812.00254,263
Jul 22, 20227,920.008,042.007,846.007,852.007,852.00575,775
Jul 21, 20227,782.007,936.007,758.007,894.007,894.00498,712
Jul 20, 20227,722.007,798.007,704.007,796.007,796.00839,507
Jul 19, 20227,582.007,712.007,542.007,688.007,688.00355,501
Jul 18, 20227,576.007,758.007,550.007,650.007,650.00368,473
Jul 15, 20227,672.007,672.007,432.007,550.007,550.00730,547
Jul 14, 20227,684.007,730.007,602.007,626.007,626.00513,470
Jul 13, 20227,696.007,733.727,570.007,674.007,674.00385,931
Jul 12, 20227,632.007,770.007,600.007,730.007,730.00638,302
Jul 11, 20227,544.007,666.007,544.007,662.007,662.00255,032
Jul 08, 20227,666.007,692.007,542.007,612.007,612.001,037,796
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...