1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

9,180.00p-128.00 (-1.38%)08 May 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Stock Exchange Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20249316.00p9328.00p9180.00p9180.00p879,488
May 7, 20249208.00p9359.48p9204.00p9308.00p1,321,140
May 3, 20249050.00p9182.00p9040.00p9162.00p738,452
May 2, 20248940.00p9098.96p8880.00p9056.00p1,064,369
May 1, 20248818.00p8846.00p8748.00p8840.00p690,329
Apr 30, 20248720.00p8720.00p8720.00p8846.00p813,243
Apr 29, 20248950.00p8994.00p8778.00p8790.00p841,798
Apr 26, 20248958.00p8966.00p8836.00p8934.00p998,691
Apr 25, 20248676.00p8984.00p8648.31p8890.00p2,030,183
Apr 24, 20248998.00p9017.00p8762.00p8808.00p1,338,682
Apr 23, 20249200.00p9240.00p8992.00p8998.00p2,378,794
Apr 22, 20249084.00p9138.00p9050.00p9100.00p1,009,649
Apr 19, 20249000.00p9010.00p8930.00p8984.00p2,906,369
Apr 18, 20249100.00p9100.00p9000.00p9036.00p1,407,077
Apr 17, 20249114.00p9192.00p9105.00p9130.00p586,739
Apr 16, 20249222.00p9226.00p9108.00p9152.00p3,220,580
Apr 15, 20249300.00p9336.00p9226.00p9270.00p737,058
Apr 12, 20249328.00p9366.00p9280.00p9314.00p678,956
Apr 11, 20249280.00p9336.00p9240.00p9306.00p746,959
Apr 10, 20249160.00p9280.00p9160.00p9270.00p1,388,239
Apr 9, 20249238.00p9254.00p9166.00p9190.00p1,943,308
Apr 8, 20249362.00p9372.00p9166.00p9236.00p1,058,179
Apr 5, 20249340.00p9412.00p9288.00p9378.00p2,933,895
Apr 4, 20249374.00p9442.00p9314.00p9414.00p842,392
Apr 3, 20249398.00p9414.00p9300.00p9360.00p943,311
Apr 2, 20249486.00p9530.00p9368.00p9424.00p1,348,567
Mar 28, 20249588.00p9600.00p9464.00p9490.00p1,134,821
Mar 27, 20249676.00p9696.00p9590.00p9592.00p1,849,871
Mar 26, 20249588.00p9674.00p9532.00p9674.00p1,432,973
Mar 25, 20249642.00p9678.00p9562.00p9578.00p3,419,351
Mar 22, 20249580.00p9658.00p9550.00p9652.00p1,011,496
Mar 21, 20249456.00p9574.00p9414.00p9560.00p996,601
Mar 20, 20249380.00p9462.00p9372.00p9440.00p1,887,077
Mar 19, 20249422.00p9426.00p9348.00p9390.00p1,837,713
Mar 18, 20249434.00p9504.00p9354.00p9400.00p1,774,612
Mar 15, 20249376.00p9450.00p9334.00p9450.00p4,237,493
Mar 14, 20249418.00p9418.00p9356.00p9400.00p3,698,917
Mar 13, 20249384.00p9472.00p9370.00p9396.00p4,029,652
Mar 12, 20249348.00p9400.00p9318.00p9368.00p3,958,688
Mar 11, 20249242.00p9318.00p9220.00p9318.00p2,029,246
Mar 8, 20249338.00p9338.00p9218.00p9264.00p3,687,404
Mar 7, 20249246.00p9350.00p9212.00p9300.00p5,567,789
Mar 6, 20249140.00p9318.00p9043.67p9252.00p6,288,162
Mar 5, 20249046.00p9062.00p8980.00p9042.00p459,406
Mar 4, 20249004.00p9088.00p8976.00p9070.00p877,056
Mar 1, 20248876.00p9016.00p8868.00p9016.00p1,410,329
Feb 29, 20248788.00p8926.00p8660.00p8876.00p1,882,889
Feb 28, 20248922.00p8980.00p8878.00p8912.00p1,404,791
Feb 27, 20248916.00p8982.00p8884.00p8934.00p914,458
Feb 26, 20248914.00p8934.00p8880.00p8900.00p1,662,516
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.