London Stock Exchange Group plc - LSEG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8,248	8,300	8,300	8,300	8,144	2.37M
September 25, 2025	8,270	8,234	8,234	8,300	8,184	3.31M
September 24, 2025	8,194	8,256	8,256	8,264	8,126	911,907
September 23, 2025	8,200	8,182	8,182	8,288	8,176	1.04M
September 22, 2025	8,146	8,166	8,166	8,232	8,096	910,389
September 19, 2025	8,522	8,138	8,138	8,532	8,120	3.04M
September 18, 2025	8,560	8,636	8,636	8,684	8,523.56	1.21M
September 17, 2025	8,576	8,540	8,540	8,642	8,538	1.29M
September 16, 2025	8,730	8,560	8,560	8,792	8,545.51	1.25M
September 15, 2025	8,652	8,742	8,742	8,798	8,632	3.76M
September 12, 2025	8,732	8,632	8,632	8,844	8,632	1.45M
September 11, 2025	8,804	8,738	8,738	8,854	8,698	1.83M
September 10, 2025	8,860	8,742	8,742	8,932	8,727	2.88M
September 09, 2025	9,266	8,826	8,826	9,291.19	8,812	1.59M
September 08, 2025	9,266	9,260	9,260	9,342	9,258	808,799
September 05, 2025	9,340	9,270	9,270	9,354	9,250	1.07M
September 04, 2025	9,262	9,322	9,322	9,360	9,206	1.06M
September 03, 2025	9,110	9,282	9,282	9,286	9,064	1.68M
September 02, 2025	9,238	9,094	9,094	9,270	9,094	1.14M
September 01, 2025	9,170	9,218	9,218	9,246	9,120	643,006
August 29, 2025	9,220	9,168	9,168	9,242	9,168	1.27M
August 28, 2025	9,382	9,236	9,236	9,412	9,212	956,107
August 27, 2025	9,542	9,386	9,386	9,542	9,386	1.08M
August 26, 2025	9,476	9,512	9,512	9,512	9,356	1.64M
August 22, 2025	9,400	9,464	9,464	9,518	9,400	717,710
August 21, 2025	9,554	9,470	9,470	9,568	9,402	837,259
August 20, 2025	9,342	9,550	9,550	9,556	9,246	1.24M
August 19, 2025	9,214	9,326	9,326	9,344	9,189.48	1.59M
August 18, 2025	9,244	9,238	9,238	9,320	9,204	1.48M
August 15, 2025	9,330	9,262	9,262	9,364	9,226	1.12M
August 14, 2025	9,114	9,300	9,300	9,340	9,102	2.11M
August 13, 2025	9,312	9,146	9,098.85	9,410	9,146	2.71M
August 12, 2025	9,922	9,380	9,331.64	9,940	9,380	2.24M
August 11, 2025	9,970	9,902	9,902	10,020	9,902	927,427
August 08, 2025	9,800	9,962	9,962	10,005	9,800	1.25M
August 07, 2025	10,160	9,906	9,906	10,165	9,906	1.54M
August 06, 2025	9,850	10,100	10,100	10,100	9,791	2.52M
August 05, 2025	9,664	9,804	9,804	9,900	9,570	2.07M
August 04, 2025	9,400	9,636	9,636	9,636.48	9,284	1.56M
August 01, 2025	9,356	9,314	9,314	9,442	9,130	1.73M
July 31, 2025	10,270	9,260	9,260	10,290	9,050	4.38M
July 30, 2025	9,992	10,055	10,055	10,070	9,920	989,685
July 29, 2025	10,025	10,000	10,000	10,056.37	9,992	1.27M
July 28, 2025	10,180	10,050	10,050	10,251.34	10,050	1.08M
July 25, 2025	10,090	10,090	10,090	10,254.79	9,866	1.4M
July 24, 2025	10,380	10,245	10,245	10,430	10,175	1.37M
July 23, 2025	10,550	10,375	10,375	10,575	10,375	1.34M
July 22, 2025	10,595	10,550	10,550	10,645	10,515	628,709
July 21, 2025	10,790	10,655	10,655	10,844.99	10,635	577,785
July 18, 2025	10,925	10,830	10,830	10,925	10,770	211,734
July 17, 2025	10,890	10,855	10,855	10,915	10,815	430,296
July 16, 2025	10,795	10,855	10,855	10,965	10,760	521,542
July 15, 2025	10,845	10,845	10,845	10,985	10,840	664,127
July 14, 2025	10,720	10,870	10,870	10,900	10,700	424,193
July 11, 2025	10,875	10,740	10,740	10,900	10,735	1.16M
July 10, 2025	10,880	10,880	10,880	10,980	10,785	1.22M
July 09, 2025	10,850	10,840	10,840	10,925	10,720	981,361
July 08, 2025	10,800	10,870	10,870	10,990	10,795	742,091
July 07, 2025	10,710	10,800	10,800	10,800	10,685	723,343
July 04, 2025	10,715	10,700	10,700	10,732.29	10,650	362,989

London Stock Exchange Group plc (LSEG.L) LSE