London Stock Exchange Group plc (LSEG.L) LSE

7,904.00

+126(+1.62%)

Updated at February 20 06:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20267,8127,9047,9047,9687,8121.41M
February 19, 20267,8327,7787,7787,8927,7561.84M
February 18, 20267,5007,7907,7907,8087,4381.87M
February 17, 20267,6347,5727,5727,6587,5101.45M
February 16, 20267,7227,6127,6127,7267,596.32906,267
February 13, 20267,6307,5707,5707,7327,5402.57M
February 12, 20267,4927,5207,5207,6227,4082.49M
February 11, 20267,8807,3827,3827,9887,2502.12M
February 10, 20267,4987,3687,3687,6207,0122.78M
February 09, 20267,4807,5227,5227,637.777,4542.38M
February 06, 20267,2487,5027,5027,7187,1762.23M
February 05, 20267,3407,5867,5867,871.157,2982.91M
February 04, 20267,1067,1707,1707,2046,6844.13M
February 03, 20268,2367,1807,1808,2827,1243.54M
February 02, 20268,1028,2348,2348,3288,0661.39M
January 30, 20268,1008,1228,1228,2188,046.451.39M
January 29, 20268,3448,1188,1188,3848,1183.23M
January 28, 20268,2688,2968,2968,3808,213.053.46M
January 27, 20268,5768,2588,2588,6648,2222.04M
January 26, 20268,7968,5788,5788,8348,5781.19M
January 23, 20268,7348,7688,7688,7708,6661.25M
January 22, 20268,8588,7248,7248,9028,6801.16M
January 21, 20268,9348,7828,7828,9528,7461.15M
January 20, 20268,9408,9808,9809,0328,8502.31M
January 19, 20269,1389,0829,0829,2329,0821.05M
January 16, 20269,1309,1849,1849,2409,0521.57M
January 15, 20269,0349,0869,0869,1148,964669,230
January 14, 20269,0309,0009,0009,0668,9241.15M
January 13, 20269,0568,9748,9749,143.968,956803,841
January 12, 20268,9689,0669,0669,0668,9181.52M
January 09, 20268,8328,9528,9528,9648,775.65659,979
January 08, 20268,8028,8568,8568,9368,738579,499
January 07, 20269,1148,8908,8909,116.958,822807,292
January 06, 20269,1089,1029,1029,1889,012758,875
January 05, 20268,8469,0409,0409,0818,702753,968
January 02, 20269,0088,8048,8049,0128,804782,303
December 31, 20258,9408,9528,9529,0008,926192,714
December 30, 20258,8628,9628,9628,984.078,862382,395
December 29, 20258,9048,8928,8928,9608,868445,235
December 24, 20258,8528,8748,8748,9288,852375,520
December 23, 20258,8368,8528,8528,9408,834810,928
December 22, 20258,8608,8728,8728,9048,816450,109
December 19, 20258,8688,9188,9188,9708,7922.5M
December 18, 20258,8628,8908,8908,9868,7801.02M
December 17, 20258,7168,7748,7748,8688,674.8932,147
December 16, 20258,5888,7048,7048,7048,5581.3M
December 15, 20258,4848,6208,6208,6368,4741.71M
December 12, 20258,4368,4648,4648,568.918,4101.32M
December 11, 20258,3108,3968,3968,462.98,2861.32M
December 10, 20258,4188,3668,3668,5248,3661.15M
December 09, 20258,5428,4668,4668,593.098,4561.23M
December 08, 20258,5988,5008,5008,6588,4281.34M
December 05, 20258,6568,6528,6528,7308,620970,796
December 04, 20258,8648,6908,6908,9088,6901.39M
December 03, 20258,7148,8688,8688,9168,6341.61M
December 02, 20258,7788,7448,7448,8348,738937,272
December 01, 20258,8888,7948,7948,9108,768997,037
November 28, 20258,8368,9088,9088,9388,836798,489
November 27, 20258,8608,8628,8628,9728,838573,873
November 26, 20258,8288,8908,8908,9268,798927,213
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved