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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	11,000	11,215	11,215	11,275	10,980	1.28M
March 11, 2025	11,150	11,055	11,055	11,170	10,755	1.42M
March 10, 2025	10,810	10,695	10,695	10,890	10,620	2.33M
March 07, 2025	10,800	10,830	10,830	10,905	10,735	1.98M
March 06, 2025	11,415	10,910	10,910	11,440	10,840	1.92M
March 05, 2025	11,525	11,380	11,380	11,610	11,344.06	1.19M
March 04, 2025	11,690	11,625	11,625	11,850	11,605	864,883
March 03, 2025	11,890	11,750	11,750	11,915	11,695	1.45M
February 28, 2025	11,795	11,845	11,845	11,845	11,390.96	2.4M
February 27, 2025	11,390	11,775	11,775	11,805	11,190	1.45M
February 26, 2025	11,145	11,100	11,100	11,240	11,070	1.89M
February 25, 2025	11,305	11,140	11,140	11,330	11,110	1.24M
February 24, 2025	11,560	11,300	11,300	11,605	11,250	1.01M
February 21, 2025	11,685	11,585	11,585	11,710	11,565	1.51M
February 20, 2025	11,755	11,700	11,700	11,755	11,645	665,478
February 19, 2025	11,660	11,705	11,705	11,795	11,625	1.22M
February 18, 2025	11,720	11,690	11,690	11,755	11,647.92	581,454
February 17, 2025	11,755	11,725	11,725	11,765	11,632.2	407,767
February 14, 2025	11,735	11,690	11,690	11,755	11,670	635,393
February 13, 2025	11,805	11,655	11,655	11,810	11,610	1.67M
February 12, 2025	11,795	11,735	11,735	11,795	11,645	605,087
February 11, 2025	11,695	11,685	11,685	11,765	11,675	1.75M
February 10, 2025	11,730	11,685	11,685	11,775	11,650	672,706
February 07, 2025	11,710	11,725	11,725	11,820	11,710	1.12M
February 06, 2025	12,130	11,760	11,760	12,185	11,705	1.57M
February 05, 2025	11,935	12,095	12,095	12,095	11,920	888,886
February 04, 2025	11,895	12,005	12,005	12,010	11,840	774,744
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	11,790	11,790	11,790	11,655	486,874
January 15, 2025	11,590	11,610	11,610	11,690	11,535	1.44M
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	491,244
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

London Stock Exchange Group plc (LSEG.L) LSE