Canada Markets closed

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8,184.00-118.00 (-1.42%)
At close: 04:35PM BST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
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
Jul 07, 20227,688.007,754.007,542.007,582.007,582.001,011,976
Jul 06, 20227,522.007,758.007,518.007,668.007,668.00610,406
Jul 05, 20227,728.007,758.007,430.007,430.007,430.00956,510
Jul 04, 20227,532.007,750.007,532.007,708.007,708.00397,005
Jul 01, 20227,596.007,614.007,484.007,558.007,558.00493,275
Jun 30, 20227,596.007,706.007,554.007,632.007,632.00470,202
Jun 29, 20227,684.007,742.007,616.007,700.007,700.00295,393
Jun 28, 20227,678.007,832.007,670.007,748.007,748.00568,128
Jun 27, 20227,630.007,712.007,576.007,664.007,664.00925,756
Jun 24, 20227,500.007,698.007,458.007,600.007,600.00711,087
Jun 23, 20227,316.007,464.007,250.007,464.007,464.00682,834
Jun 22, 20227,160.007,354.007,088.007,338.007,338.001,183,876
Jun 21, 20227,012.007,182.007,000.007,166.007,166.00336,291
Jun 20, 20227,112.007,174.006,982.007,078.007,078.00665,257
Jun 17, 20227,258.007,272.007,114.007,130.007,130.001,378,755
Jun 16, 20227,072.007,272.007,058.007,254.007,254.001,010,729
Jun 15, 20226,930.007,196.006,916.007,088.007,088.003,137,217
Jun 14, 20226,894.006,966.006,710.006,738.006,738.00722,591
Jun 13, 20226,972.007,112.006,840.006,866.006,866.00971,857
Jun 10, 20227,068.007,082.006,974.007,052.007,052.00592,503
Jun 09, 20227,078.007,122.007,044.007,110.007,110.00466,396
Jun 08, 20227,144.007,144.006,932.007,098.007,098.00650,652
Jun 07, 20227,240.007,262.007,120.007,126.007,126.00539,375
Jun 06, 20227,192.007,356.007,188.007,328.007,328.00492,869
Jun 01, 20227,438.007,468.007,138.007,144.007,144.001,179,791
May 31, 20227,562.007,578.007,354.007,402.007,402.001,287,807
May 30, 20227,542.007,588.007,442.007,588.007,588.00476,471
May 27, 20227,426.007,562.007,386.007,558.007,558.00916,698
May 26, 20227,304.007,390.007,276.007,390.007,390.00544,206
May 25, 20227,306.007,330.007,226.997,326.007,326.00880,074
May 24, 20227,314.007,352.007,248.007,306.007,306.001,270,490
May 23, 20227,366.007,416.007,272.007,304.007,304.00419,519
May 20, 20227,230.007,270.007,156.007,270.007,270.00494,729
May 19, 20227,184.007,212.996,928.007,166.007,166.00500,196
May 18, 20227,326.007,419.107,222.007,226.007,226.001,330,123
May 17, 20227,172.007,346.007,148.007,324.007,324.00663,849
May 16, 20227,262.007,274.007,134.007,146.007,146.00481,347
May 13, 20227,204.007,234.007,076.007,220.007,220.00366,287
May 12, 20227,172.007,258.007,042.007,220.007,220.00653,258
May 11, 20227,264.007,282.007,140.007,220.007,220.001,034,849
May 10, 20227,098.007,312.007,082.007,252.007,252.00913,093
May 09, 20227,244.007,258.007,032.007,050.007,050.00590,184
May 06, 20227,442.007,522.007,232.007,296.007,296.001,094,185
May 05, 20227,562.007,660.007,444.007,458.007,458.00516,979
May 04, 20227,764.007,774.007,454.007,492.007,492.00573,967
May 03, 20227,848.007,880.007,782.007,792.007,792.00798,329
Apr 29, 20227,886.007,968.007,834.007,916.007,916.001,447,611
Apr 28, 20227,992.008,010.007,812.007,872.007,872.00551,752
Apr 27, 20228,070.008,104.007,868.007,960.007,960.00864,199
Apr 26, 20228,116.008,198.008,032.008,084.008,084.00705,064
Apr 25, 20227,942.008,102.007,834.008,068.008,068.00803,036
Apr 22, 20227,958.008,072.007,871.298,016.008,016.00851,875
Apr 21, 20228,138.008,180.007,986.008,010.008,010.00551,275
Apr 20, 20228,010.008,148.007,976.008,098.008,098.00443,138
Apr 19, 20228,182.008,182.007,842.007,960.007,960.00426,903
Apr 14, 20228,072.008,162.008,060.008,150.008,150.00826,162
Apr 13, 20228,172.008,218.008,092.008,116.008,116.00494,198
Apr 12, 20228,272.008,298.007,956.008,170.008,170.00973,874
Apr 11, 20228,496.008,546.008,390.008,410.008,410.00803,235
Apr 08, 20228,496.008,534.008,410.008,504.008,504.00465,601
Apr 07, 20228,380.008,482.008,380.008,434.008,434.00922,502
Apr 06, 20228,340.008,428.008,322.008,388.008,388.00772,108
Apr 05, 20228,124.008,408.008,090.008,360.008,360.00821,786
Apr 04, 20228,072.008,190.008,046.008,140.008,140.00402,508
Apr 01, 20228,000.008,084.007,958.008,084.008,084.00557,464
Mar 31, 20227,996.008,014.007,874.007,966.007,966.001,048,640
Mar 30, 20227,854.007,912.007,808.007,912.007,912.00609,992
Mar 29, 20227,866.007,914.007,794.007,868.007,868.00936,446
Mar 28, 20227,834.007,940.007,834.007,864.007,864.00802,795
Mar 25, 20227,800.007,874.007,744.007,828.007,828.001,082,855
Mar 24, 20227,890.008,000.007,802.007,824.007,824.00519,612
Mar 23, 20227,912.007,994.007,826.007,842.007,842.00481,738
Mar 22, 20227,886.007,952.007,720.007,914.007,914.00920,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...