1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

11,325.00p+85.00 (+0.76%)24 Dec 2024, 12:35
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
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
Nov 19, 202410740.00p10820.00p10695.00p10730.00p757,240
Nov 18, 202410640.00p10715.00p10550.00p10710.00p3,854,171
Nov 15, 202410630.00p10665.00p10548.40p10640.00p640,470
Nov 14, 202410685.00p10715.00p10600.00p10640.00p650,092
Nov 13, 202410535.00p10660.00p10485.00p10660.00p908,061
Nov 12, 202410795.00p10795.00p10550.00p10595.00p815,951
Nov 11, 202410760.00p10835.00p10710.00p10810.00p399,454
Nov 8, 202410785.00p10820.00p10685.00p10745.00p663,644
Nov 7, 202410880.00p10915.00p10755.00p10765.00p1,048,257
Nov 6, 202410985.00p11065.00p10785.00p10870.00p1,412,363
Nov 5, 202410810.00p10940.00p10745.00p10880.00p1,293,314
Nov 4, 202410740.00p10885.00p10740.00p10810.00p798,959
Nov 1, 202410530.00p10765.00p10480.00p10750.00p822,624
Oct 31, 202410480.00p10535.00p10405.00p10515.00p1,567,499
Oct 30, 202410545.00p10605.00p10490.00p10545.00p428,185
Oct 29, 202410745.00p10760.00p10576.92p10600.00p1,081,610
Oct 28, 202410615.00p10735.00p10600.00p10710.00p820,709
Oct 25, 202410640.00p10700.00p10595.00p10605.00p967,229
Oct 24, 202410425.00p10830.00p10420.00p10655.00p955,703
Oct 23, 202410465.00p10514.15p10380.00p10385.00p900,986
Oct 22, 202410585.00p10600.00p10440.00p10520.00p554,991
Oct 21, 202410560.00p10670.00p10560.00p10615.00p1,156,801
Oct 18, 202410410.00p10535.00p10365.00p10535.00p971,140
Oct 17, 202410350.00p10520.00p10325.00p10490.00p2,039,852
Oct 16, 202410280.00p10370.00p10280.00p10320.00p1,260,506
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.