Shares Magazine
11,045.00p+0.00 (+0.00%)16 Jun 2025, 09:30
London Stock Exchange Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 11230.00p | 11405.00p | 11140.00p | 11360.00p | 561,562 |
| Apr 16, 2025 | 11400.00p | 11490.00p | 11190.00p | 11390.00p | 574,199 |
| Apr 15, 2025 | 11105.00p | 11405.00p | 10989.03p | 11390.00p | 545,630 |
| Apr 14, 2025 | 11350.00p | 11415.00p | 11057.50p | 11075.00p | 855,076 |
| Apr 11, 2025 | 11275.00p | 11335.00p | 11120.00p | 11165.00p | 1,388,234 |
| Apr 10, 2025 | 11065.00p | 11335.00p | 10965.00p | 11200.00p | 895,159 |
| Apr 9, 2025 | 10635.00p | 10905.00p | 10615.00p | 10660.00p | 1,591,885 |
| Apr 8, 2025 | 10410.00p | 10985.00p | 10400.00p | 10875.00p | 2,307,618 |
| Apr 7, 2025 | 10810.00p | 10955.00p | 10220.00p | 10325.00p | 1,992,731 |
| Apr 4, 2025 | 11795.00p | 11875.00p | 11145.00p | 11145.00p | 1,681,232 |
| Apr 3, 2025 | 11490.00p | 11895.00p | 11455.00p | 11815.00p | 1,038,128 |
| Apr 2, 2025 | 11645.00p | 11771.71p | 11595.00p | 11725.00p | 912,859 |
| Apr 1, 2025 | 11480.00p | 11590.00p | 11435.00p | 11590.00p | 718,731 |
| Mar 31, 2025 | 11470.00p | 11610.00p | 11400.00p | 11460.00p | 1,004,280 |
| Mar 28, 2025 | 11325.00p | 11590.00p | 11300.00p | 11530.00p | 696,595 |
| Mar 27, 2025 | 11205.00p | 11325.00p | 11135.00p | 11320.00p | 1,593,726 |
| Mar 26, 2025 | 11190.00p | 11240.00p | 11130.00p | 11225.00p | 688,913 |
| Mar 25, 2025 | 11205.00p | 11240.00p | 11095.00p | 11185.00p | 3,049,934 |
| Mar 24, 2025 | 11280.00p | 11330.00p | 11105.00p | 11220.00p | 697,105 |
| Mar 21, 2025 | 11200.00p | 11340.00p | 11195.00p | 11235.00p | 1,300,474 |
| Mar 20, 2025 | 10955.00p | 11305.00p | 10950.00p | 11250.00p | 944,708 |
| Mar 19, 2025 | 10825.00p | 10950.00p | 10760.00p | 10950.00p | 1,233,641 |
| Mar 18, 2025 | 11005.00p | 11010.00p | 10755.00p | 10875.00p | 943,280 |
| Mar 17, 2025 | 11015.00p | 11045.00p | 10880.00p | 10980.00p | 1,396,533 |
| Mar 14, 2025 | 11100.00p | 11118.99p | 10975.00p | 10985.00p | 1,191,438 |
| Mar 13, 2025 | 11175.00p | 11240.00p | 11060.00p | 11085.00p | 2,422,998 |
| Mar 12, 2025 | 11000.00p | 11275.00p | 10980.00p | 11215.00p | 1,287,560 |
| Mar 11, 2025 | 11150.00p | 11170.00p | 10755.00p | 11055.00p | 1,416,532 |
| Mar 10, 2025 | 10810.00p | 10890.00p | 10620.00p | 10695.00p | 2,327,942 |
| Mar 7, 2025 | 10800.00p | 10905.00p | 10735.00p | 10830.00p | 1,976,542 |
| Mar 6, 2025 | 11415.00p | 11440.00p | 10840.00p | 10910.00p | 1,924,387 |
| Mar 5, 2025 | 11525.00p | 11610.00p | 11344.06p | 11380.00p | 1,185,103 |
| Mar 4, 2025 | 11690.00p | 11850.00p | 11605.00p | 11625.00p | 898,825 |
| Mar 3, 2025 | 11890.00p | 11915.00p | 11695.00p | 11750.00p | 1,453,941 |
| Feb 28, 2025 | 11795.00p | 11845.00p | 11390.96p | 11845.00p | 2,581,614 |
| Feb 27, 2025 | 11390.00p | 11805.00p | 11190.00p | 11775.00p | 1,447,385 |
| Feb 26, 2025 | 11145.00p | 11240.00p | 11070.00p | 11100.00p | 1,891,600 |
| Feb 25, 2025 | 11305.00p | 11330.00p | 11110.00p | 11140.00p | 1,235,707 |
| Feb 24, 2025 | 11560.00p | 11605.00p | 11250.00p | 11300.00p | 1,012,104 |
| Feb 21, 2025 | 11685.00p | 11710.00p | 11565.00p | 11585.00p | 1,810,842 |
| Feb 20, 2025 | 11755.00p | 11755.00p | 11645.00p | 11700.00p | 665,478 |
| Feb 19, 2025 | 11660.00p | 11795.00p | 11625.00p | 11705.00p | 1,219,294 |
| Feb 18, 2025 | 11720.00p | 11755.00p | 11647.92p | 11690.00p | 581,454 |
| Feb 17, 2025 | 11755.00p | 11765.00p | 11632.20p | 11725.00p | 407,767 |
| Feb 14, 2025 | 11735.00p | 11755.00p | 11670.00p | 11690.00p | 740,076 |
| Feb 13, 2025 | 11805.00p | 11810.00p | 11610.00p | 11655.00p | 1,683,981 |
| Feb 12, 2025 | 11795.00p | 11795.00p | 11645.00p | 11735.00p | 605,087 |
| Feb 11, 2025 | 11695.00p | 11765.00p | 11675.00p | 11685.00p | 1,745,080 |
| Feb 10, 2025 | 11730.00p | 11775.00p | 11650.00p | 11685.00p | 672,706 |
| Feb 7, 2025 | 11710.00p | 11820.00p | 11710.00p | 11725.00p | 1,122,919 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 128.00 | 14.08 |
| Entain PLC | 821.34 | 9.31 |
| Spectris PLC | 3,344.00 | 5.89 |
| Close Brothers Group PLC | 379.83 | 5.63 |
| Playtech PLC | 336.50 | 3.54 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 787.56 | -3.60 |
| Itv PLC | 81.80 | -1.98 |
| Endeavour Mining PLC | 2,350.00 | -2.08 |
| Mobico Group PLC | 26.24 | -1.80 |
| Goodwin PLC | 7,683.60 | -1.74 |
| Haleon PLC | 389.62 | -1.64 |