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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	11,935	11,945	11,945	11,990	11,920	43,827
February 04, 2025	11,895	12,005	12,005	12,010	11,840	774,743
February 03, 2025	11,845	11,900	11,900	11,975	11,845	533,234
January 31, 2025	12,010	12,035	12,035	12,110	12,004.18	2.03M
January 30, 2025	11,890	12,045	12,045	12,045	11,804.98	616,044
January 29, 2025	11,735	11,825	11,825	11,830	11,695	776,125
January 28, 2025	11,695	11,695	11,695	11,850	11,640	710,114
January 27, 2025	11,650	11,690	11,690	11,715	11,525	1.01M
January 24, 2025	11,920	11,775	11,775	11,955	11,770	434,699
January 23, 2025	11,980	11,920	11,920	12,015	11,905	1.97M
January 22, 2025	11,825	11,960	11,960	11,985	11,795	1.29M
January 21, 2025	11,745	11,800	11,800	11,815	11,705	1.13M
January 20, 2025	11,785	11,700	11,700	11,830	11,700	889,331
January 17, 2025	11,860	11,770	11,770	11,900	11,770	1.05M
January 16, 2025	11,675	11,715	11,715	11,735	11,655	97,207
January 15, 2025	11,590	11,610	11,610	11,690	11,535	582,655
January 14, 2025	11,620	11,605	11,605	11,690	11,515	2.78M
January 13, 2025	11,605	11,570	11,570	11,660	11,540	1.35M
January 10, 2025	11,855	11,675	11,675	11,895	11,640	703,298
January 09, 2025	11,605	11,865	11,865	11,865	11,595	796,033
January 08, 2025	11,700	11,615	11,615	11,915	11,590	986,159
January 07, 2025	11,335	11,425	11,425	11,425	11,290	962,677
January 06, 2025	11,435	11,320	11,320	11,455	11,245	1.23M
January 03, 2025	11,495	11,420	11,420	11,520	11,386.85	490,908
January 02, 2025	11,285	11,470	11,470	11,475	11,205	384,679
December 31, 2024	11,315	11,285	11,285	11,345	11,260	315,229
December 30, 2024	11,305	11,300	11,300	11,345	11,250	303,187
December 27, 2024	11,285	11,330	11,330	11,330	11,210	280,041
December 24, 2024	11,275	11,325	11,325	11,331.55	11,230	92,070
December 23, 2024	11,270	11,240	11,240	11,332.12	11,185	444,649
December 20, 2024	11,410	11,320	11,320	11,440	11,240	1.39M
December 19, 2024	11,345	11,450	11,450	11,465	11,337.91	779,092
December 18, 2024	11,545	11,495	11,495	11,605	11,455	1.12M
December 17, 2024	11,540	11,540	11,540	11,667.63	11,490	1.91M
December 16, 2024	11,380	11,515	11,515	11,550	11,347.6	927,605
December 13, 2024	11,365	11,390	11,390	11,425	11,350	1.07M
December 12, 2024	11,335	11,375	11,375	11,402.06	11,295	493,887
December 11, 2024	11,135	11,305	11,305	11,329	11,135	790,131
December 10, 2024	11,300	11,200	11,200	11,400	11,125	696,820
December 09, 2024	11,380	11,205	11,205	11,395	11,185	505,092
December 06, 2024	11,445	11,365	11,365	11,455	11,330	1.36M
December 05, 2024	11,455	11,435	11,435	11,490	11,380	1.58M
December 04, 2024	11,330	11,435	11,435	11,435	11,255	475,620
December 03, 2024	11,275	11,330	11,330	11,345	11,185	983,132
December 02, 2024	11,285	11,290	11,290	11,315	11,195	693,080
November 29, 2024	11,210	11,270	11,270	11,295	11,200	627,632
November 28, 2024	11,255	11,180	11,180	11,290	11,160	298,089
November 27, 2024	11,205	11,240	11,240	11,295	11,175	647,896
November 26, 2024	11,210	11,200	11,200	11,270	11,150	945,897
November 25, 2024	11,140	11,245	11,245	11,245.34	11,130	4.28M
November 22, 2024	11,090	11,100	11,100	11,115.55	11,010	725,502
November 21, 2024	10,930	11,010	11,010	11,030	10,890	492,491
November 20, 2024	10,710	10,900	10,900	10,925	10,685	966,950
November 19, 2024	10,740	10,730	10,730	10,820	10,695	757,240
November 18, 2024	10,640	10,710	10,710	10,715	10,550	3.85M
November 15, 2024	10,630	10,640	10,640	10,665	10,548.4	640,467
November 14, 2024	10,685	10,640	10,640	10,715	10,600	650,092
November 13, 2024	10,535	10,660	10,660	10,660	10,485	908,061
November 12, 2024	10,795	10,595	10,595	10,795	10,550	815,951
November 11, 2024	10,760	10,810	10,810	10,835	10,710	399,454

London Stock Exchange Group plc (LSEG.L) LSE