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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	11,430	11,475	11,475	11,495	11,375	755,502
May 21, 2025	11,500	11,485	11,485	11,570	11,405	985,244
May 20, 2025	11,560	11,510	11,510	11,585	11,450	1.2M
May 19, 2025	11,460	11,525	11,525	11,540	11,345	847,521
May 16, 2025	11,485	11,520	11,520	11,605	11,440	999,640
May 15, 2025	11,395	11,420	11,420	11,455	11,250	2.54M
May 14, 2025	11,250	11,350	11,350	11,350	11,225	602,146
May 13, 2025	11,245	11,265	11,265	11,335	11,145	790,239
May 12, 2025	11,315	11,295	11,295	11,400	11,080	1.88M
May 09, 2025	11,500	11,300	11,300	11,505	11,300	2.04M
May 08, 2025	11,665	11,450	11,450	11,680	11,360	1.48M
May 07, 2025	11,610	11,605	11,605	11,645	11,460	647,222
May 06, 2025	11,525	11,625	11,625	11,660	11,495	744,309
May 02, 2025	11,265	11,565	11,565	11,655	11,265	760,001
May 01, 2025	11,600	11,360	11,360	11,685	11,280	1.43M
April 30, 2025	11,475	11,625	11,625	11,625	11,415	2.14M
April 29, 2025	11,375	11,405	11,405	11,445	11,180	578,462
April 28, 2025	11,495	11,355	11,355	11,505	11,340	716,148
April 25, 2025	11,480	11,440	11,440	11,555	11,440	582,964
April 24, 2025	11,605	11,485	11,485	11,685	11,475	1.12M
April 23, 2025	11,645	11,500	11,500	11,680	11,465	668,287
April 22, 2025	11,365	11,585	11,585	11,665	11,315	1.28M
April 17, 2025	11,230	11,360	11,360	11,405	11,140	561,562
April 16, 2025	11,400	11,390	11,390	11,490	11,190	574,187
April 15, 2025	11,105	11,390	11,390	11,405	10,989.03	545,630
April 14, 2025	11,350	11,075	11,075	11,415	11,057.5	855,076
April 11, 2025	11,275	11,165	11,165	11,335	11,120	1.39M
April 10, 2025	11,065	11,200	11,200	11,335	10,965	895,159
April 09, 2025	10,635	10,660	10,660	10,905	10,615	1.59M
April 08, 2025	10,410	10,875	10,875	10,985	10,400	2.31M
April 07, 2025	10,810	10,325	10,325	10,955	10,220	1.99M
April 04, 2025	11,795	11,145	11,145	11,875	11,145	1.43M
April 03, 2025	11,490	11,815	11,815	11,895	11,455	1.04M
April 02, 2025	11,645	11,725	11,725	11,771.71	11,595	912,850
April 01, 2025	11,480	11,590	11,590	11,590	11,435	718,731
March 31, 2025	11,470	11,460	11,460	11,610	11,400	1.06M
March 28, 2025	11,325	11,530	11,530	11,590	11,300	696,595
March 27, 2025	11,205	11,320	11,320	11,325	11,135	1.59M
March 26, 2025	11,190	11,225	11,225	11,240	11,130	688,913
March 25, 2025	11,205	11,185	11,185	11,240	11,095	727,029
March 24, 2025	11,280	11,220	11,220	11,330	11,105	697,105
March 21, 2025	11,200	11,235	11,235	11,340	11,195	1.27M
March 20, 2025	10,955	11,250	11,250	11,305	10,950	944,708

London Stock Exchange Group plc (LSEG.L) LSE