London Stock Exchange Group plc (LSEG.L) LSE
8,644.00
-200(-2.26%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8,644.00
-200(-2.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 8,770 | 8,644 | 8,644 | 8,852 | 8,644 | 1.32M |
| March 17, 2026 | 8,740 | 8,844 | 8,844 | 8,894 | 8,702 | 1.67M |
| March 16, 2026 | 8,742 | 8,758 | 8,758 | 8,790 | 8,650 | 6.32M |
| March 13, 2026 | 8,594 | 8,746 | 8,746 | 8,798 | 8,554 | 2.21M |
| March 12, 2026 | 8,412 | 8,586 | 8,586 | 8,694 | 8,348 | 1.7M |
| March 11, 2026 | 8,560 | 8,424 | 8,424 | 8,616 | 8,372 | 1.92M |
| March 10, 2026 | 8,686 | 8,550 | 8,550 | 8,746 | 8,486 | 1.21M |
| March 09, 2026 | 8,794 | 8,662 | 8,662 | 8,826 | 8,602 | 1.39M |
| March 06, 2026 | 8,762 | 8,792 | 8,792 | 8,866 | 8,682 | 1.78M |
| March 05, 2026 | 8,598 | 8,744 | 8,744 | 8,850.6 | 8,598 | 2.38M |
| March 04, 2026 | 8,552 | 8,660 | 8,660 | 8,722 | 8,316 | 3.73M |
| March 03, 2026 | 8,776 | 8,552 | 8,552 | 8,816 | 8,452 | 2.02M |
| March 02, 2026 | 8,776 | 8,776 | 8,776 | 8,896 | 8,610 | 1.79M |
| February 27, 2026 | 8,568 | 8,860 | 8,860 | 8,986 | 8,486 | 4.02M |
| February 26, 2026 | 8,050 | 8,500 | 8,500 | 8,626.6 | 8,044.87 | 3.71M |
| February 25, 2026 | 7,748 | 7,794 | 7,794 | 7,864 | 7,644 | 2.13M |
| February 24, 2026 | 7,658 | 7,678 | 7,678 | 7,820 | 7,590 | 1.71M |
| February 23, 2026 | 7,862 | 7,706 | 7,706 | 7,886 | 7,582 | 1.22M |
| February 20, 2026 | 7,812 | 7,904 | 0 | 7,968 | 7,812 | 1.41M |
| February 19, 2026 | 7,832 | 7,778 | 0 | 7,892 | 7,756 | 1.84M |
| February 18, 2026 | 7,500 | 7,790 | 0 | 7,808 | 7,438 | 1.87M |
| February 17, 2026 | 7,634 | 7,572 | 0 | 7,658 | 7,510 | 1.48M |
| February 16, 2026 | 7,722 | 7,612 | 0 | 7,726 | 7,596.32 | 906,267 |
| February 13, 2026 | 7,630 | 7,570 | 0 | 7,732 | 7,540 | 2.57M |
| February 12, 2026 | 7,492 | 7,520 | 0 | 7,622 | 7,408 | 2.97M |
| February 11, 2026 | 7,880 | 7,382 | 0 | 7,988 | 7,250 | 2.12M |
| February 10, 2026 | 7,498 | 7,368 | 0 | 7,620 | 7,012 | 2.78M |
| February 09, 2026 | 7,480 | 7,522 | 0 | 7,637.77 | 7,454 | 2.38M |
| February 06, 2026 | 7,248 | 7,502 | 0 | 7,718 | 7,176 | 2.23M |
| February 05, 2026 | 7,340 | 7,586 | 0 | 7,871.15 | 7,298 | 2.91M |
| February 04, 2026 | 7,106 | 7,170 | 0 | 7,204 | 6,684 | 4.13M |
| February 03, 2026 | 8,236 | 7,180 | 0 | 8,282 | 7,124 | 3.54M |
| February 02, 2026 | 8,102 | 8,234 | 0 | 8,328 | 8,066 | 1.39M |
| January 30, 2026 | 8,100 | 8,122 | 0 | 8,218 | 8,046.45 | 1.39M |
| January 29, 2026 | 8,344 | 8,118 | 0 | 8,384 | 8,118 | 3.23M |
| January 28, 2026 | 8,268 | 8,296 | 0 | 8,380 | 8,213.05 | 3.46M |
| January 27, 2026 | 8,576 | 8,258 | 0 | 8,664 | 8,222 | 2.04M |
| January 26, 2026 | 8,796 | 8,578 | 0 | 8,834 | 8,578 | 1.19M |
| January 23, 2026 | 8,734 | 8,768 | 0 | 8,770 | 8,666 | 1.25M |
| January 22, 2026 | 8,858 | 8,724 | 0 | 8,902 | 8,680 | 1.16M |
| January 21, 2026 | 8,934 | 8,782 | 0 | 8,952 | 8,746 | 1.15M |
| January 20, 2026 | 8,940 | 8,980 | 0 | 9,032 | 8,850 | 2.31M |
| January 19, 2026 | 9,138 | 9,082 | 0 | 9,232 | 9,082 | 1.05M |
| January 16, 2026 | 9,130 | 9,184 | 0 | 9,240 | 9,052 | 3.48M |
| January 15, 2026 | 9,034 | 9,086 | 0 | 9,114 | 8,964 | 1.64M |
| January 14, 2026 | 9,030 | 9,000 | 0 | 9,066 | 8,924 | 1.19M |
| January 13, 2026 | 9,056 | 8,974 | 0 | 9,143.96 | 8,956 | 818,425 |
| January 12, 2026 | 8,968 | 9,066 | 0 | 9,066 | 8,918 | 1.52M |
| January 09, 2026 | 8,832 | 8,952 | 0 | 8,964 | 8,775.65 | 660,026 |
| January 08, 2026 | 8,802 | 8,856 | 0 | 8,936 | 8,738 | 579,499 |
| January 07, 2026 | 9,114 | 8,890 | 0 | 9,116.95 | 8,822 | 807,292 |
| January 06, 2026 | 9,108 | 9,102 | 0 | 9,188 | 9,012 | 758,875 |
| January 05, 2026 | 8,846 | 9,040 | 0 | 9,081 | 8,702 | 753,968 |
| January 02, 2026 | 9,008 | 8,804 | 0 | 9,012 | 8,804 | 883,228 |
| December 31, 2025 | 8,940 | 8,952 | 0 | 9,000 | 8,926 | 199,701 |
| December 30, 2025 | 8,862 | 8,962 | 0 | 8,984.07 | 8,862 | 382,395 |
| December 29, 2025 | 8,904 | 8,892 | 0 | 8,960 | 8,868 | 448,365 |
| December 24, 2025 | 8,852 | 8,874 | 0 | 8,928 | 8,852 | 375,533 |
| December 23, 2025 | 8,836 | 8,852 | 0 | 8,940 | 8,834 | 810,928 |
| December 22, 2025 | 8,860 | 8,872 | 0 | 8,904 | 8,816 | 450,109 |