7,076.00p-94.00 (-1.31%)10 May 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

London Stock Exchange Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 20217176.00p7176.00p7038.00p7076.00p610,214
May 7, 20217126.00p7240.00p7126.00p7170.00p1,043,596
May 6, 20217216.00p7226.00p7080.00p7100.00p1,980,615
May 5, 20217174.00p7451.47p7152.00p7232.00p1,632,336
May 4, 20217400.00p7462.00p7154.00p7162.00p1,214,588
Apr 30, 20217444.00p7502.00p7372.00p7400.00p1,295,382
Apr 29, 20217574.00p7614.00p7366.00p7468.00p813,800
Apr 28, 20217500.00p7670.00p7392.00p7554.00p1,017,958
Apr 27, 20217624.00p7672.00p7424.00p7478.00p960,910
Apr 26, 20217700.00p7718.00p7584.00p7606.00p704,291
Apr 23, 20217646.00p7726.00p7636.00p7726.00p576,683
Apr 22, 20217644.00p7764.00p7586.00p7708.00p1,296,433
Apr 21, 20217802.00p7862.00p7634.00p7666.00p419,842
Apr 20, 20217724.00p7758.00p7656.69p7696.00p488,001
Apr 19, 20217698.00p7887.23p7658.00p7730.00p618,897
Apr 16, 20217912.00p7944.00p7688.00p7700.00p1,949,076
Apr 15, 20217776.00p7949.03p7726.64p7900.00p1,250,798
Apr 14, 20217646.00p7778.00p7608.00p7754.00p1,510,433
Apr 13, 20217466.00p7650.00p7450.00p7622.00p846,078
Apr 12, 20217472.00p7520.00p7382.00p7500.00p516,749
Apr 9, 20217410.00p7500.00p7378.00p7478.00p690,564
Apr 8, 20217300.00p7414.00p7296.00p7390.00p1,640,881
Apr 7, 20217400.00p7436.00p7222.00p7278.00p1,083,311
Apr 6, 20217296.00p7462.00p7090.00p7370.00p1,928,598
Apr 1, 20217020.00p7254.00p6983.12p7234.00p1,803,732
Mar 31, 20216920.00p6968.00p6895.00p6940.00p1,868,658
Mar 30, 20217018.00p7050.00p6902.00p6914.00p1,536,974
Mar 29, 20217162.00p7162.00p6944.00p6976.00p832,443
Mar 26, 20217100.00p7136.00p7030.00p7108.00p1,076,645
Mar 25, 20217076.00p7186.00p6994.00p7062.00p1,005,448
Mar 24, 20217246.00p7314.00p7080.00p7080.00p2,270,849
Mar 23, 20217204.00p7334.00p7164.00p7260.00p2,604,592
Mar 22, 20217132.00p7330.00p7118.00p7250.00p3,063,642
Mar 19, 20217210.00p7330.00p7118.00p7218.00p8,135,308
Mar 18, 20217250.00p7382.00p7110.00p7358.00p1,661,431
Mar 17, 20217518.00p7610.00p7228.00p7268.00p1,543,396
Mar 16, 20217598.00p7664.00p7453.01p7512.00p1,786,371
Mar 15, 20217620.00p7702.00p7506.00p7560.00p1,302,026
Mar 12, 20217710.00p7732.00p7576.00p7604.00p1,156,431
Mar 11, 20217630.00p7794.00p7578.00p7724.00p1,321,609
Mar 10, 20217850.00p7944.00p7644.00p7644.00p1,210,903
Mar 9, 20217600.00p7918.00p7438.00p7850.00p1,767,486
Mar 8, 20218062.00p8104.00p7225.00p7606.00p2,007,160
Mar 5, 20219314.00p9388.00p8114.00p8124.00p2,621,964
Mar 4, 20219576.00p9597.53p9376.00p9488.00p776,405
Mar 3, 20219762.00p9856.00p9518.00p9562.00p733,447
Mar 2, 20219718.00p9886.00p9676.00p9714.00p875,390
Mar 1, 20219690.00p9808.00p9608.00p9714.00p699,331
Feb 26, 20219566.00p9816.00p9532.00p9618.00p1,521,699
Feb 25, 20219610.00p9740.00p9596.00p9710.00p728,196
Showing 1 to 50 of 253