1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

11,873.49p-161.51 (-1.34%)03 Feb 2025, 10:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Stock Exchange Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202512010.00p12110.00p12004.18p12035.00p2,026,987
Jan 30, 202511890.00p12045.00p11804.98p12045.00p616,044
Jan 29, 202511735.00p11830.00p11695.00p11825.00p776,125
Jan 28, 202511695.00p11850.00p11640.00p11695.00p710,114
Jan 27, 202511650.00p11715.00p11525.00p11690.00p1,009,569
Jan 24, 202511920.00p11955.00p11770.00p11775.00p434,699
Jan 23, 202511980.00p12015.00p11905.00p11920.00p1,968,985
Jan 22, 202511825.00p11985.00p11795.00p11960.00p1,292,823
Jan 21, 202511745.00p11815.00p11705.00p11800.00p1,129,971
Jan 20, 202511785.00p11830.00p11700.00p11700.00p889,331
Jan 17, 202511860.00p11900.00p11770.00p11770.00p1,045,940
Jan 16, 202511675.00p11790.00p11655.00p11790.00p486,874
Jan 15, 202511590.00p11690.00p11535.00p11610.00p1,444,782
Jan 14, 202511620.00p11690.00p11515.00p11605.00p2,782,554
Jan 13, 202511605.00p11660.00p11540.00p11570.00p1,346,899
Jan 10, 202511855.00p11895.00p11640.00p11675.00p703,298
Jan 9, 202511605.00p11865.00p11595.00p11865.00p796,033
Jan 8, 202511700.00p11915.00p11590.00p11615.00p986,159
Jan 7, 202511335.00p11425.00p11290.00p11425.00p962,677
Jan 6, 202511435.00p11455.00p11245.00p11320.00p1,234,233
Jan 3, 202511495.00p11520.00p11386.85p11420.00p491,243
Jan 2, 202511300.00p11475.00p11205.00p11470.00p384,679
Dec 31, 202411315.00p11345.00p11260.00p11285.00p315,229
Dec 30, 202411305.00p11345.00p11250.00p11300.00p303,182
Dec 27, 202411285.00p11330.00p11210.00p11330.00p280,041
Dec 24, 202411275.00p11331.55p11230.00p11325.00p92,070
Dec 23, 202411270.00p11332.12p11185.00p11240.00p444,649
Dec 20, 202411410.00p11440.00p11240.00p11320.00p1,386,055
Dec 19, 202411345.00p11465.00p11337.91p11450.00p779,092
Dec 18, 202411545.00p11605.00p11455.00p11495.00p1,117,630
Dec 17, 202411540.00p11667.63p11490.00p11540.00p1,913,657
Dec 16, 202411380.00p11550.00p11347.60p11515.00p927,605
Dec 13, 202411365.00p11425.00p11350.00p11390.00p1,067,467
Dec 12, 202411335.00p11402.06p11295.00p11375.00p493,887
Dec 11, 202411135.00p11330.00p11135.00p11330.00p1,049,350
Dec 10, 202411300.00p11400.00p11125.00p11200.00p696,820
Dec 9, 202411380.00p11395.00p11185.00p11205.00p505,092
Dec 6, 202411445.00p11455.00p11330.00p11365.00p1,360,503
Dec 5, 202411455.00p11490.00p11380.00p11435.00p1,584,825
Dec 4, 202411330.00p11435.00p11255.00p11435.00p475,620
Dec 3, 202411275.00p11345.00p11185.00p11330.00p983,132
Dec 2, 202411285.00p11315.00p11195.00p11290.00p693,080
Nov 29, 202411210.00p11295.00p11200.00p11270.00p642,824
Nov 28, 202411255.00p11290.00p11160.00p11180.00p298,089
Nov 27, 202411205.00p11295.00p11175.00p11240.00p647,896
Nov 26, 202411210.00p11270.00p11150.00p11200.00p945,897
Nov 25, 202411140.00p11245.34p11130.00p11245.00p4,277,964
Nov 22, 202411090.00p11115.55p11010.00p11100.00p725,502
Nov 21, 202410930.00p11030.00p10890.00p11010.00p2,142,616
Nov 20, 202410710.00p10925.00p10685.00p10900.00p970,019
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Energean PLC946.002.10
Diversified Energy Company PLC1,329.001.68
Alfa Financial Software Holdings PLC224.890.62
Imperial Brands PLC2,736.000.55
Centrica PLC143.200.49
Foresight Group Holdings Limited395.750.44