- Share Prices
London Stock Exchange Group PLC (LSEG)
9,346.00p+18.00 (+0.19%)21 May 2024, 17:23
London Stock Exchange Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 20, 2024 | 9334.00p | 9428.00p | 9308.00p | 9328.00p | 1,168,224 |
May 17, 2024 | 9224.00p | 9346.00p | 9206.00p | 9336.00p | 2,568,314 |
May 16, 2024 | 9116.00p | 9238.00p | 9062.00p | 9230.00p | 1,323,454 |
May 15, 2024 | 9150.00p | 9240.00p | 8992.00p | 9118.00p | 4,377,718 |
May 14, 2024 | 9096.00p | 9158.00p | 9022.00p | 9048.00p | 1,710,521 |
May 13, 2024 | 9154.00p | 9200.00p | 9060.00p | 9094.00p | 1,140,882 |
May 10, 2024 | 9192.00p | 9200.00p | 9074.00p | 9128.00p | 927,322 |
May 9, 2024 | 9164.00p | 9202.00p | 9110.00p | 9162.00p | 566,597 |
May 8, 2024 | 9316.00p | 9328.00p | 9180.00p | 9180.00p | 879,488 |
May 7, 2024 | 9208.00p | 9359.48p | 9204.00p | 9308.00p | 1,321,140 |
May 3, 2024 | 9050.00p | 9182.00p | 9040.00p | 9162.00p | 738,452 |
May 2, 2024 | 8940.00p | 9098.96p | 8880.00p | 9056.00p | 1,064,369 |
May 1, 2024 | 8818.00p | 8846.00p | 8748.00p | 8840.00p | 690,329 |
Apr 30, 2024 | 8720.00p | 8720.00p | 8720.00p | 8846.00p | 813,243 |
Apr 29, 2024 | 8950.00p | 8994.00p | 8778.00p | 8790.00p | 841,798 |
Apr 26, 2024 | 8958.00p | 8966.00p | 8836.00p | 8934.00p | 998,691 |
Apr 25, 2024 | 8676.00p | 8984.00p | 8648.31p | 8890.00p | 2,030,183 |
Apr 24, 2024 | 8998.00p | 9017.00p | 8762.00p | 8808.00p | 1,338,682 |
Apr 23, 2024 | 9200.00p | 9240.00p | 8992.00p | 8998.00p | 2,378,794 |
Apr 22, 2024 | 9084.00p | 9138.00p | 9050.00p | 9100.00p | 1,009,649 |
Apr 19, 2024 | 9000.00p | 9010.00p | 8930.00p | 8984.00p | 2,906,369 |
Apr 18, 2024 | 9100.00p | 9100.00p | 9000.00p | 9036.00p | 1,407,077 |
Apr 17, 2024 | 9114.00p | 9192.00p | 9105.00p | 9130.00p | 586,739 |
Apr 16, 2024 | 9222.00p | 9226.00p | 9108.00p | 9152.00p | 3,220,580 |
Apr 15, 2024 | 9300.00p | 9336.00p | 9226.00p | 9270.00p | 737,058 |
Apr 12, 2024 | 9328.00p | 9366.00p | 9280.00p | 9314.00p | 678,956 |
Apr 11, 2024 | 9280.00p | 9336.00p | 9240.00p | 9306.00p | 746,959 |
Apr 10, 2024 | 9160.00p | 9280.00p | 9160.00p | 9270.00p | 1,388,239 |
Apr 9, 2024 | 9238.00p | 9254.00p | 9166.00p | 9190.00p | 1,943,308 |
Apr 8, 2024 | 9362.00p | 9372.00p | 9166.00p | 9236.00p | 1,058,179 |
Apr 5, 2024 | 9340.00p | 9412.00p | 9288.00p | 9378.00p | 2,933,895 |
Apr 4, 2024 | 9374.00p | 9442.00p | 9314.00p | 9414.00p | 842,392 |
Apr 3, 2024 | 9398.00p | 9414.00p | 9300.00p | 9360.00p | 943,311 |
Apr 2, 2024 | 9486.00p | 9530.00p | 9368.00p | 9424.00p | 1,348,567 |
Mar 28, 2024 | 9588.00p | 9600.00p | 9464.00p | 9490.00p | 1,134,821 |
Mar 27, 2024 | 9676.00p | 9696.00p | 9590.00p | 9592.00p | 1,849,871 |
Mar 26, 2024 | 9588.00p | 9674.00p | 9532.00p | 9674.00p | 1,432,973 |
Mar 25, 2024 | 9642.00p | 9678.00p | 9562.00p | 9578.00p | 3,419,351 |
Mar 22, 2024 | 9580.00p | 9658.00p | 9550.00p | 9652.00p | 1,011,496 |
Mar 21, 2024 | 9456.00p | 9574.00p | 9414.00p | 9560.00p | 996,601 |
Mar 20, 2024 | 9380.00p | 9462.00p | 9372.00p | 9440.00p | 1,887,077 |
Mar 19, 2024 | 9422.00p | 9426.00p | 9348.00p | 9390.00p | 1,837,713 |
Mar 18, 2024 | 9434.00p | 9504.00p | 9354.00p | 9400.00p | 1,774,612 |
Mar 15, 2024 | 9376.00p | 9450.00p | 9334.00p | 9450.00p | 4,237,493 |
Mar 14, 2024 | 9418.00p | 9418.00p | 9356.00p | 9400.00p | 3,698,917 |
Mar 13, 2024 | 9384.00p | 9472.00p | 9370.00p | 9396.00p | 4,029,652 |
Mar 12, 2024 | 9348.00p | 9400.00p | 9318.00p | 9368.00p | 3,958,688 |
Mar 11, 2024 | 9242.00p | 9318.00p | 9220.00p | 9318.00p | 2,029,246 |
Mar 8, 2024 | 9338.00p | 9338.00p | 9218.00p | 9264.00p | 3,687,404 |
Mar 7, 2024 | 9246.00p | 9350.00p | 9212.00p | 9300.00p | 5,567,789 |