Advertisement
London Stock Exchange Group plc (LSEG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:11PM GMT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10,630.00 | 10,665.00 | 10,548.40 | 10,640.00 | 10,640.00 | 640,470 |
| Nov 14, 2024 | 10,685.00 | 10,715.00 | 10,600.00 | 10,640.00 | 10,640.00 | 650,092 |
| Nov 13, 2024 | 10,535.00 | 10,660.00 | 10,485.00 | 10,660.00 | 10,660.00 | 908,061 |
| Nov 12, 2024 | 10,795.00 | 10,795.00 | 10,550.00 | 10,595.00 | 10,595.00 | 815,951 |
| Nov 11, 2024 | 10,760.00 | 10,835.00 | 10,710.00 | 10,810.00 | 10,810.00 | 399,454 |
| Nov 08, 2024 | 10,785.00 | 10,820.00 | 10,685.00 | 10,745.00 | 10,745.00 | 663,644 |
| Nov 07, 2024 | 10,880.00 | 10,915.00 | 10,755.00 | 10,765.00 | 10,765.00 | 1,048,257 |
| Nov 06, 2024 | 10,985.00 | 11,065.00 | 10,785.00 | 10,870.00 | 10,870.00 | 1,412,363 |
| Nov 05, 2024 | 10,810.00 | 10,940.00 | 10,745.00 | 10,880.00 | 10,880.00 | 1,293,314 |
| Nov 04, 2024 | 10,740.00 | 10,885.00 | 10,740.00 | 10,810.00 | 10,810.00 | 798,959 |
| Nov 01, 2024 | 10,530.00 | 10,765.00 | 10,480.00 | 10,750.00 | 10,750.00 | 822,624 |
| Oct 31, 2024 | 10,480.00 | 10,535.00 | 10,405.00 | 10,515.00 | 10,515.00 | 1,567,499 |
| Oct 30, 2024 | 10,545.00 | 10,605.00 | 10,490.00 | 10,545.00 | 10,545.00 | 428,185 |
| Oct 29, 2024 | 10,745.00 | 10,760.00 | 10,576.92 | 10,600.00 | 10,600.00 | 1,081,610 |
| Oct 28, 2024 | 10,615.00 | 10,735.00 | 10,600.00 | 10,710.00 | 10,710.00 | 820,709 |
| Oct 25, 2024 | 10,640.00 | 10,700.00 | 10,595.00 | 10,605.00 | 10,605.00 | 967,229 |
| Oct 24, 2024 | 10,425.00 | 10,830.00 | 10,420.00 | 10,655.00 | 10,655.00 | 480,559 |
| Oct 23, 2024 | 10,465.00 | 10,514.15 | 10,380.00 | 10,385.00 | 10,385.00 | 900,986 |
| Oct 22, 2024 | 10,585.00 | 10,600.00 | 10,440.00 | 10,520.00 | 10,520.00 | 554,991 |
| Oct 21, 2024 | 10,560.00 | 10,670.00 | 10,560.00 | 10,615.00 | 10,615.00 | 1,156,801 |
| Oct 18, 2024 | 10,410.00 | 10,535.00 | 10,365.00 | 10,535.00 | 10,535.00 | 971,140 |
| Oct 17, 2024 | 10,350.00 | 10,520.00 | 10,325.00 | 10,490.00 | 10,490.00 | 2,039,852 |
| Oct 16, 2024 | 10,280.00 | 10,370.00 | 10,280.00 | 10,320.00 | 10,320.00 | 1,260,506 |
| Oct 15, 2024 | 10,230.00 | 10,310.00 | 10,210.00 | 10,255.00 | 10,255.00 | 1,476,979 |
| Oct 14, 2024 | 10,120.00 | 10,172.80 | 10,065.00 | 10,170.00 | 10,170.00 | 415,549 |
| Oct 11, 2024 | 10,130.00 | 10,160.00 | 10,085.00 | 10,120.00 | 10,120.00 | 533,565 |
| Oct 10, 2024 | 10,165.00 | 10,230.00 | 10,100.00 | 10,100.00 | 10,100.00 | 950,278 |
| Oct 09, 2024 | 10,220.00 | 10,260.00 | 10,120.00 | 10,185.00 | 10,185.00 | 530,918 |
| Oct 08, 2024 | 10,165.00 | 10,215.00 | 10,105.00 | 10,170.00 | 10,170.00 | 1,439,170 |
| Oct 07, 2024 | 10,275.00 | 10,285.00 | 10,100.00 | 10,125.00 | 10,125.00 | 554,009 |
| Oct 04, 2024 | 10,320.00 | 10,355.00 | 10,190.00 | 10,235.00 | 10,235.00 | 625,290 |
| Oct 03, 2024 | 10,360.00 | 10,420.00 | 10,325.00 | 10,375.00 | 10,375.00 | 951,547 |
| Oct 02, 2024 | 10,345.00 | 10,350.00 | 10,250.00 | 10,345.00 | 10,345.00 | 504,818 |
| Oct 01, 2024 | 10,190.00 | 10,360.00 | 10,190.00 | 10,315.00 | 10,315.00 | 1,238,214 |
| Sep 30, 2024 | 10,235.00 | 10,295.00 | 10,200.00 | 10,220.00 | 10,220.00 | 2,491,547 |
| Sep 27, 2024 | 10,235.00 | 10,305.00 | 10,220.00 | 10,265.00 | 10,265.00 | 1,011,686 |
| Sep 26, 2024 | 10,420.00 | 10,445.00 | 10,220.00 | 10,260.00 | 10,260.00 | 1,366,208 |
| Sep 25, 2024 | 10,185.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 739,641 |
| Sep 24, 2024 | 10,360.00 | 10,385.00 | 10,145.00 | 10,235.00 | 10,235.00 | 723,006 |
| Sep 23, 2024 | 10,275.00 | 10,380.00 | 10,245.00 | 10,355.00 | 10,355.00 | 531,219 |
| Sep 20, 2024 | 10,260.00 | 10,380.00 | 10,225.00 | 10,315.00 | 10,315.00 | 2,118,572 |
| Sep 19, 2024 | 10,440.00 | 10,475.00 | 10,265.00 | 10,320.00 | 10,320.00 | 1,906,467 |
| Sep 18, 2024 | 10,435.00 | 10,460.00 | 10,315.00 | 10,380.00 | 10,380.00 | 607,249 |
| Sep 17, 2024 | 10,565.00 | 10,595.00 | 10,410.00 | 10,430.00 | 10,430.00 | 486,358 |
| Sep 16, 2024 | 10,485.00 | 10,510.00 | 10,415.00 | 10,500.00 | 10,500.00 | 394,966 |
| Sep 13, 2024 | 10,490.00 | 10,527.42 | 10,435.00 | 10,480.00 | 10,480.00 | 476,293 |
| Sep 12, 2024 | 10,555.00 | 10,595.00 | 10,445.00 | 10,470.00 | 10,470.00 | 1,597,089 |
| Sep 11, 2024 | 10,400.00 | 10,430.00 | 10,325.00 | 10,375.00 | 10,375.00 | 683,734 |
| Sep 10, 2024 | 10,340.00 | 10,380.00 | 10,294.34 | 10,375.00 | 10,375.00 | 1,611,911 |
| Sep 09, 2024 | 10,220.00 | 10,411.80 | 10,220.00 | 10,375.00 | 10,375.00 | 486,626 |
| Sep 06, 2024 | 10,060.00 | 10,265.00 | 10,060.00 | 10,180.00 | 10,180.00 | 565,266 |
| Sep 05, 2024 | 10,120.00 | 10,195.00 | 10,040.00 | 10,095.00 | 10,095.00 | 1,483,944 |
| Sep 04, 2024 | 10,055.00 | 10,160.00 | 10,040.00 | 10,140.00 | 10,140.00 | 744,386 |
| Sep 03, 2024 | 10,180.00 | 10,205.00 | 10,121.91 | 10,160.00 | 10,160.00 | 1,036,280 |
| Sep 02, 2024 | 10,225.00 | 10,245.00 | 10,095.00 | 10,155.00 | 10,155.00 | 342,605 |
| Aug 30, 2024 | 10,245.00 | 10,290.00 | 10,210.00 | 10,250.00 | 10,250.00 | 4,082,526 |
| Aug 29, 2024 | 10,215.00 | 10,260.00 | 10,200.00 | 10,230.00 | 10,230.00 | 1,635,768 |
| Aug 28, 2024 | 10,175.00 | 10,245.00 | 10,145.00 | 10,220.00 | 10,220.00 | 489,861 |
| Aug 27, 2024 | 10,105.00 | 10,160.00 | 10,030.00 | 10,135.00 | 10,135.00 | 769,391 |
| Aug 23, 2024 | 10,050.00 | 10,076.26 | 9,998.00 | 10,010.00 | 10,010.00 | 699,943 |
| Aug 22, 2024 | 9,984.00 | 10,055.00 | 9,978.00 | 10,010.00 | 10,010.00 | 843,798 |
| Aug 21, 2024 | 9,954.00 | 9,978.00 | 9,920.00 | 9,966.00 | 9,966.00 | 1,053,080 |
| Aug 20, 2024 | 9,972.00 | 10,020.00 | 9,896.50 | 9,948.00 | 9,948.00 | 1,578,029 |
| Aug 19, 2024 | 9,958.00 | 10,025.00 | 9,926.78 | 9,976.00 | 9,976.00 | 807,009 |
| Aug 16, 2024 | 9,948.00 | 9,970.00 | 9,902.00 | 9,970.00 | 9,970.00 | 655,558 |
| Aug 15, 2024 | 9,996.00 | 10,000.00 | 9,938.00 | 9,964.00 | 9,964.00 | 839,732 |
| Aug 14, 2024 | 10,020.00 | 10,095.00 | 9,938.00 | 9,992.00 | 9,992.00 | 484,461 |
| Aug 13, 2024 | 10,000.00 | 10,050.00 | 9,903.71 | 9,972.00 | 9,972.00 | 591,547 |
| Aug 12, 2024 | 9,886.00 | 9,946.00 | 9,854.00 | 9,938.00 | 9,938.00 | 852,060 |
| Aug 09, 2024 | 9,760.00 | 9,866.00 | 9,706.00 | 9,828.00 | 9,828.00 | 541,594 |
| Aug 08, 2024 | 9,658.00 | 9,762.00 | 9,632.00 | 9,754.00 | 9,754.00 | 646,807 |
| Aug 07, 2024 | 9,544.00 | 9,706.00 | 9,482.00 | 9,688.00 | 9,688.00 | 847,676 |
| Aug 06, 2024 | 9,584.00 | 9,600.00 | 9,490.00 | 9,516.00 | 9,516.00 | 1,387,802 |
| Aug 05, 2024 | 9,674.00 | 9,698.00 | 9,506.00 | 9,588.00 | 9,588.00 | 3,947,312 |
| Aug 02, 2024 | 9,820.00 | 9,830.00 | 9,698.00 | 9,740.00 | 9,740.00 | 2,092,107 |
| Aug 01, 2024 | 9,626.00 | 9,976.00 | 9,448.00 | 9,852.00 | 9,852.00 | 1,761,390 |
| Jul 31, 2024 | 9,516.00 | 9,552.00 | 9,422.00 | 9,470.00 | 9,470.00 | 2,185,381 |
| Jul 30, 2024 | 9,470.00 | 9,518.00 | 9,432.00 | 9,468.00 | 9,468.00 | 978,573 |
| Jul 29, 2024 | 9,518.00 | 9,580.00 | 9,468.00 | 9,468.00 | 9,468.00 | 428,073 |
| Jul 26, 2024 | 9,372.00 | 9,516.00 | 9,358.00 | 9,478.00 | 9,478.00 | 659,159 |
| Jul 25, 2024 | 9,366.00 | 9,454.00 | 9,312.00 | 9,374.00 | 9,374.00 | 2,296,440 |
| Jul 24, 2024 | 9,400.00 | 9,448.00 | 9,354.00 | 9,436.00 | 9,436.00 | 539,979 |
| Jul 23, 2024 | 9,412.00 | 9,520.00 | 9,404.00 | 9,454.00 | 9,454.00 | 602,843 |
| Jul 22, 2024 | 9,438.00 | 9,492.00 | 9,412.00 | 9,436.00 | 9,436.00 | 501,699 |
| Jul 19, 2024 | 9,432.00 | 9,502.00 | 9,346.00 | 9,422.00 | 9,422.00 | 1,418,642 |
| Jul 18, 2024 | 9,442.00 | 9,518.00 | 9,346.00 | 9,470.00 | 9,470.00 | 706,721 |
| Jul 17, 2024 | 9,450.00 | 9,460.00 | 9,394.00 | 9,404.00 | 9,404.00 | 674,293 |
| Jul 16, 2024 | 9,476.00 | 9,560.00 | 9,412.00 | 9,448.00 | 9,448.00 | 776,402 |
| Jul 15, 2024 | 9,392.00 | 9,486.00 | 9,346.00 | 9,482.00 | 9,482.00 | 1,287,544 |
| Jul 12, 2024 | 9,414.00 | 9,472.00 | 9,312.00 | 9,428.00 | 9,428.00 | 727,995 |
| Jul 11, 2024 | 9,236.00 | 9,398.00 | 8,982.00 | 9,370.00 | 9,370.00 | 882,785 |
| Jul 10, 2024 | 9,270.00 | 9,326.00 | 9,178.00 | 9,216.00 | 9,216.00 | 518,315 |
| Jul 09, 2024 | 9,272.00 | 9,368.00 | 9,218.00 | 9,234.00 | 9,234.00 | 695,324 |
| Jul 08, 2024 | 9,324.00 | 9,358.00 | 9,268.00 | 9,274.00 | 9,274.00 | 753,500 |
| Jul 05, 2024 | 9,288.00 | 9,356.00 | 9,218.00 | 9,312.00 | 9,312.00 | 1,658,136 |
| Jul 04, 2024 | 9,246.00 | 9,314.00 | 9,204.00 | 9,274.00 | 9,274.00 | 832,278 |
| Jul 03, 2024 | 9,260.00 | 9,332.00 | 9,230.00 | 9,238.00 | 9,238.00 | 1,085,511 |
| Jul 02, 2024 | 9,254.00 | 9,360.00 | 9,192.00 | 9,228.00 | 9,228.00 | 765,320 |
| Jul 01, 2024 | 9,452.00 | 9,492.00 | 9,300.00 | 9,304.00 | 9,304.00 | 810,966 |
| Jun 28, 2024 | 9,520.00 | 9,530.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,034,308 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.