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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	10,820	10,785	10,785	10,905	10,740	680,158
July 02, 2025	10,645	10,805	10,805	10,810	10,630	1M
July 01, 2025	10,680	10,650	10,650	10,730	10,565	1.08M
June 30, 2025	10,700	10,635	10,635	10,725	10,570	716,460
June 27, 2025	10,685	10,700	10,700	10,735	10,615	1.2M
June 26, 2025	10,685	10,655	10,655	10,715	10,590	1.56M
June 25, 2025	10,690	10,700	10,700	10,735	10,510	3.2M
June 24, 2025	10,885	10,650	10,650	10,890	10,605	5.34M
June 23, 2025	10,755	10,760	10,760	10,865	10,665	655,346
June 20, 2025	10,885	10,865	10,835	10,940	10,835	2.22M
June 19, 2025	10,800	10,850	10,850	10,905	10,770	479,201
June 18, 2025	10,900	10,885	10,885	10,965	10,885	588,272
June 17, 2025	11,035	10,905	10,905	11,055	10,860	737,351
June 16, 2025	11,050	11,110	11,110	11,110	11,010	3.09M
June 13, 2025	10,980	11,045	11,045	11,100	10,954.56	707,523
June 12, 2025	11,170	11,085	11,085	11,255	11,067.5	760,792
June 11, 2025	11,180	11,205	11,205	11,255	11,165	1.1M
June 10, 2025	11,180	11,200	11,200	11,322.5	11,154.8	1.03M
June 09, 2025	11,390	11,220	11,220	11,400	11,220	487,564
June 06, 2025	11,275	11,390	11,390	11,435	11,265	484,161
June 05, 2025	11,290	11,290	11,290	11,395	11,255	433,326
June 04, 2025	11,325	11,310	11,310	11,365	11,195	552,507
June 03, 2025	11,405	11,245	11,245	11,415	11,155	607,371
June 02, 2025	11,205	11,310	11,310	11,325	11,202.5	947,546
May 30, 2025	11,420	11,275	11,275	11,465	11,235	1.34M
May 29, 2025	11,450	11,365	11,365	11,495	11,321.52	2.53M
May 28, 2025	11,550	11,410	11,410	11,680	11,410	589,797
May 27, 2025	11,550	11,600	11,600	11,810	11,525	849,676
May 23, 2025	11,495	11,530	11,530	11,540	11,350	552,104

London Stock Exchange Group plc (LSEG.L) LSE