Shares Magazine
10,740.00p-140.00 (-1.29%)11 Jul 2025, 18:56
London Stock Exchange Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 10875.00p | 10900.00p | 10735.00p | 10740.00p | 1,160,217 |
| Jul 10, 2025 | 10880.00p | 10980.00p | 10785.00p | 10880.00p | 1,215,403 |
| Jul 9, 2025 | 10850.00p | 10925.00p | 10720.00p | 10840.00p | 981,361 |
| Jul 8, 2025 | 10800.00p | 10990.00p | 10795.00p | 10870.00p | 742,091 |
| Jul 7, 2025 | 10710.00p | 10800.00p | 10685.00p | 10800.00p | 723,343 |
| Jul 4, 2025 | 10715.00p | 10732.29p | 10650.00p | 10700.00p | 363,010 |
| Jul 3, 2025 | 10820.00p | 10905.00p | 10740.00p | 10785.00p | 680,158 |
| Jul 2, 2025 | 10645.00p | 10810.00p | 10630.00p | 10805.00p | 1,002,702 |
| Jul 1, 2025 | 10680.00p | 10730.00p | 10565.00p | 10650.00p | 1,120,110 |
| Jun 30, 2025 | 10700.00p | 10725.00p | 10570.00p | 10635.00p | 716,460 |
| Jun 27, 2025 | 10685.00p | 10735.00p | 10615.00p | 10700.00p | 1,201,009 |
| Jun 26, 2025 | 10685.00p | 10715.00p | 10590.00p | 10655.00p | 1,558,822 |
| Jun 25, 2025 | 10690.00p | 10735.00p | 10510.00p | 10700.00p | 3,200,490 |
| Jun 24, 2025 | 10885.00p | 10890.00p | 10605.00p | 10650.00p | 5,336,069 |
| Jun 23, 2025 | 10755.00p | 10865.00p | 10665.00p | 10760.00p | 655,346 |
| Jun 20, 2025 | 10885.00p | 10940.00p | 10830.00p | 10835.00p | 2,260,319 |
| Jun 19, 2025 | 10800.00p | 10905.00p | 10770.00p | 10850.00p | 479,201 |
| Jun 18, 2025 | 10900.00p | 10965.00p | 10885.00p | 10885.00p | 588,272 |
| Jun 17, 2025 | 11035.00p | 11055.00p | 10860.00p | 10905.00p | 2,663,718 |
| Jun 16, 2025 | 11050.00p | 11110.00p | 11010.00p | 11110.00p | 3,086,660 |
| Jun 13, 2025 | 10980.00p | 11100.00p | 10954.56p | 11045.00p | 814,221 |
| Jun 12, 2025 | 11170.00p | 11255.00p | 11067.50p | 11085.00p | 760,792 |
| Jun 11, 2025 | 11180.00p | 11255.00p | 11165.00p | 11205.00p | 1,095,334 |
| Jun 10, 2025 | 11180.00p | 11322.50p | 11154.80p | 11200.00p | 1,028,647 |
| Jun 9, 2025 | 11390.00p | 11400.00p | 11220.00p | 11220.00p | 487,564 |
| Jun 6, 2025 | 11275.00p | 11435.00p | 11265.00p | 11390.00p | 484,161 |
| Jun 5, 2025 | 11290.00p | 11395.00p | 11255.00p | 11290.00p | 521,527 |
| Jun 4, 2025 | 11325.00p | 11365.00p | 11195.00p | 11310.00p | 552,507 |
| Jun 3, 2025 | 11405.00p | 11415.00p | 11155.00p | 11245.00p | 608,927 |
| Jun 2, 2025 | 11205.00p | 11325.00p | 11202.50p | 11310.00p | 947,546 |
| May 30, 2025 | 11420.00p | 11465.00p | 11235.00p | 11275.00p | 2,206,333 |
| May 29, 2025 | 11450.00p | 11495.00p | 11321.52p | 11365.00p | 2,525,988 |
| May 28, 2025 | 11550.00p | 11680.00p | 11410.00p | 11410.00p | 589,797 |
| May 27, 2025 | 11550.00p | 11810.00p | 11525.00p | 11600.00p | 849,676 |
| May 23, 2025 | 11495.00p | 11540.00p | 11350.00p | 11530.00p | 552,122 |
| May 22, 2025 | 11430.00p | 11495.00p | 11375.00p | 11475.00p | 755,502 |
| May 21, 2025 | 11500.00p | 11570.00p | 11405.00p | 11485.00p | 985,259 |
| May 20, 2025 | 11560.00p | 11585.00p | 11450.00p | 11510.00p | 1,201,659 |
| May 19, 2025 | 11460.00p | 11540.00p | 11345.00p | 11525.00p | 847,521 |
| May 16, 2025 | 11485.00p | 11605.00p | 11440.00p | 11520.00p | 1,597,342 |
| May 15, 2025 | 11395.00p | 11455.00p | 11250.00p | 11420.00p | 2,540,066 |
| May 14, 2025 | 11250.00p | 11350.00p | 11225.00p | 11350.00p | 3,339,475 |
| May 13, 2025 | 11245.00p | 11335.00p | 11145.00p | 11265.00p | 790,256 |
| May 12, 2025 | 11315.00p | 11400.00p | 11080.00p | 11295.00p | 1,882,159 |
| May 9, 2025 | 11500.00p | 11505.00p | 11300.00p | 11300.00p | 2,041,183 |
| May 8, 2025 | 11665.00p | 11680.00p | 11360.00p | 11450.00p | 1,475,373 |
| May 7, 2025 | 11610.00p | 11645.00p | 11460.00p | 11605.00p | 1,754,079 |
| May 6, 2025 | 11525.00p | 11660.00p | 11495.00p | 11625.00p | 744,309 |
| May 2, 2025 | 11265.00p | 11655.00p | 11265.00p | 11565.00p | 760,115 |
| May 1, 2025 | 11600.00p | 11685.00p | 11280.00p | 11360.00p | 1,429,690 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.