1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

8,652.00p-38.00 (-0.44%)05 Dec 2025, 17:03
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
Dec 5, 20258656.00p8730.00p8620.00p8652.00p922,104
Dec 4, 20258864.00p8908.00p8690.00p8690.00p1,386,074
Dec 3, 20258714.00p8916.00p8634.00p8868.00p1,772,130
Dec 2, 20258778.00p8834.00p8738.00p8744.00p937,272
Dec 1, 20258888.00p8910.00p8768.00p8794.00p997,037
Nov 28, 20258836.00p8938.00p8836.00p8908.00p798,489
Nov 27, 20258860.00p8972.00p8838.00p8862.00p577,858
Nov 26, 20258828.00p8926.00p8798.00p8890.00p1,364,099
Nov 25, 20258630.00p8842.00p8556.00p8828.00p2,117,600
Nov 24, 20258650.00p8832.00p8641.57p8642.00p5,457,022
Nov 21, 20258378.00p8700.00p8322.00p8602.00p1,807,947
Nov 20, 20258476.00p8500.00p8330.00p8330.00p1,516,079
Nov 19, 20258502.00p8548.00p8390.00p8390.00p939,022
Nov 18, 20258510.00p8628.00p8506.00p8518.00p1,581,232
Nov 17, 20258768.00p8794.00p8662.00p8662.00p2,114,344
Nov 14, 20258706.00p8794.00p8644.00p8764.00p2,305,773
Nov 13, 20259006.00p9040.00p8770.00p8786.00p1,233,058
Nov 12, 20259248.00p9260.00p8916.00p8916.00p1,362,657
Nov 11, 20259170.00p9244.00p9122.00p9186.00p2,047,814
Nov 10, 20259270.00p9336.00p8984.00p9072.00p2,704,699
Nov 7, 20259472.00p9544.00p9258.00p9270.00p1,059,743
Nov 6, 20259680.00p9764.00p9446.00p9478.00p1,893,358
Nov 5, 20259610.00p9818.00p9550.00p9734.00p1,345,688
Nov 4, 20259406.00p9718.00p9406.00p9648.00p2,074,807
Nov 3, 20259514.00p9710.00p9490.00p9512.00p2,101,612
Oct 31, 20259456.00p9522.00p9382.00p9486.00p1,013,787
Oct 30, 20259456.00p9522.00p9344.00p9430.00p1,268,573
Oct 29, 20259598.00p9714.00p9376.00p9468.00p1,512,312
Oct 28, 20259914.00p10002.40p9662.00p9662.00p1,283,260
Oct 27, 20259808.00p9934.00p9706.00p9842.00p1,596,842
Oct 24, 20259506.00p9846.00p9474.00p9796.00p2,171,895
Oct 23, 20259490.00p9502.00p9154.00p9346.00p1,891,926
Oct 22, 20258674.00p8836.00p8640.00p8720.00p1,965,278
Oct 21, 20258648.00p8714.00p8604.00p8656.00p1,023,823
Oct 20, 20258534.00p8662.00p8472.00p8628.00p1,084,006
Oct 17, 20258616.00p8666.00p8534.00p8534.00p1,154,482
Oct 16, 20258800.00p8840.00p8638.00p8662.00p1,591,412
Oct 15, 20258798.00p8846.00p8646.00p8790.00p1,310,691
Oct 14, 20258902.00p8948.00p8822.00p8822.00p941,584
Oct 13, 20258726.00p8978.00p8702.00p8884.00p2,598,175
Oct 10, 20258816.00p8980.00p8721.52p8780.00p1,791,220
Oct 9, 20258642.00p8836.00p8594.00p8744.00p1,204,293
Oct 8, 20258558.00p8646.00p8486.00p8618.00p954,278
Oct 7, 20258580.00p8768.00p8536.00p8570.00p1,142,787
Oct 6, 20258638.00p8676.00p8534.00p8576.00p1,015,612
Oct 3, 20258612.00p8640.00p8500.00p8606.00p2,574,017
Oct 2, 20258632.00p8775.99p8586.00p8610.00p2,018,431
Oct 1, 20258750.00p8750.00p8542.00p8636.00p5,143,012
Sep 30, 20258480.00p8558.00p8382.00p8516.00p2,048,283
Sep 29, 20258326.00p8456.00p8314.00p8400.00p1,375,895
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.