London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 9,636.00
+322.00 (3.46%)
Aug 4, 2025, 6:30 PM BST
LON:LSEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9,400.00 | 9,636.48 | 9,284.00 | 9,636.00 | 9,636.00 | 3.46% | 1,562,414 |
| Aug 1, 2025 | 9,356.00 | 9,442.00 | 9,130.00 | 9,314.00 | 9,314.00 | 0.58% | 1,728,481 |
| Jul 31, 2025 | 10,270.00 | 10,290.00 | 9,050.00 | 9,260.00 | 9,260.00 | -7.91% | 4,375,856 |
| Jul 30, 2025 | 9,992.00 | 10,070.00 | 9,920.00 | 10,055.00 | 10,055.00 | 0.55% | 989,685 |
| Jul 29, 2025 | 10,025.00 | 10,056.37 | 9,992.00 | 10,000.00 | 10,000.00 | -0.50% | 1,270,929 |
| Jul 28, 2025 | 10,180.00 | 10,251.34 | 10,050.00 | 10,050.00 | 10,050.00 | -0.40% | 1,081,938 |
| Jul 25, 2025 | 10,090.00 | 10,254.79 | 9,866.00 | 10,090.00 | 10,090.00 | -1.51% | 1,402,696 |
| Jul 24, 2025 | 10,380.00 | 10,430.00 | 10,175.00 | 10,245.00 | 10,245.00 | -1.25% | 1,365,887 |
| Jul 23, 2025 | 10,550.00 | 10,575.00 | 10,375.00 | 10,375.00 | 10,375.00 | -1.66% | 1,337,946 |
| Jul 22, 2025 | 10,595.00 | 10,645.00 | 10,515.00 | 10,550.00 | 10,550.00 | -0.99% | 628,709 |
| Jul 21, 2025 | 10,790.00 | 10,844.99 | 10,635.00 | 10,655.00 | 10,655.00 | -1.62% | 577,785 |
| Jul 18, 2025 | 10,925.00 | 10,925.00 | 10,770.00 | 10,830.00 | 10,830.00 | -0.23% | 491,588 |
| Jul 17, 2025 | 10,890.00 | 10,915.00 | 10,815.00 | 10,855.00 | 10,855.00 | - | 430,296 |
| Jul 16, 2025 | 10,795.00 | 10,965.00 | 10,760.00 | 10,855.00 | 10,855.00 | 0.09% | 521,542 |
| Jul 15, 2025 | 10,845.00 | 10,985.00 | 10,840.00 | 10,845.00 | 10,845.00 | -0.23% | 664,153 |
| Jul 14, 2025 | 10,720.00 | 10,900.00 | 10,700.00 | 10,870.00 | 10,870.00 | 1.21% | 424,193 |
| Jul 11, 2025 | 10,875.00 | 10,900.00 | 10,735.00 | 10,740.00 | 10,740.00 | -1.29% | 1,160,217 |
| Jul 10, 2025 | 10,880.00 | 10,980.00 | 10,785.00 | 10,880.00 | 10,880.00 | 0.37% | 1,215,403 |
| Jul 9, 2025 | 10,850.00 | 10,925.00 | 10,720.00 | 10,840.00 | 10,840.00 | -0.28% | 981,361 |
| Jul 8, 2025 | 10,800.00 | 10,990.00 | 10,795.00 | 10,870.00 | 10,870.00 | 0.65% | 742,091 |
| Jul 7, 2025 | 10,710.00 | 10,800.00 | 10,685.00 | 10,800.00 | 10,800.00 | 0.93% | 723,343 |
| Jul 4, 2025 | 10,715.00 | 10,732.29 | 10,650.00 | 10,700.00 | 10,700.00 | -0.79% | 363,010 |
| Jul 3, 2025 | 10,820.00 | 10,905.00 | 10,740.00 | 10,785.00 | 10,785.00 | -0.19% | 680,158 |
| Jul 2, 2025 | 10,645.00 | 10,810.00 | 10,630.00 | 10,805.00 | 10,805.00 | 1.46% | 1,002,702 |
| Jul 1, 2025 | 10,680.00 | 10,730.00 | 10,565.00 | 10,650.00 | 10,650.00 | 0.14% | 1,120,110 |
| Jun 30, 2025 | 10,700.00 | 10,725.00 | 10,570.00 | 10,635.00 | 10,635.00 | -0.61% | 716,460 |
| Jun 27, 2025 | 10,685.00 | 10,735.00 | 10,615.00 | 10,700.00 | 10,700.00 | 0.42% | 1,201,009 |
| Jun 26, 2025 | 10,685.00 | 10,715.00 | 10,590.00 | 10,655.00 | 10,655.00 | -0.42% | 1,558,822 |
| Jun 25, 2025 | 10,690.00 | 10,735.00 | 10,510.00 | 10,700.00 | 10,700.00 | 0.47% | 3,200,490 |
| Jun 24, 2025 | 10,885.00 | 10,890.00 | 10,605.00 | 10,650.00 | 10,650.00 | -1.02% | 5,336,069 |
| Jun 23, 2025 | 10,755.00 | 10,865.00 | 10,665.00 | 10,760.00 | 10,760.00 | -0.69% | 655,346 |
| Jun 20, 2025 | 10,885.00 | 10,940.00 | 10,834.46 | 10,835.00 | 10,835.00 | -0.14% | 2,260,319 |
| Jun 19, 2025 | 10,800.00 | 10,905.00 | 10,770.00 | 10,850.00 | 10,850.00 | -0.32% | 479,201 |
| Jun 18, 2025 | 10,900.00 | 10,965.00 | 10,885.00 | 10,885.00 | 10,885.00 | -0.18% | 588,272 |
| Jun 17, 2025 | 11,035.00 | 11,055.00 | 10,860.00 | 10,905.00 | 10,905.00 | -1.85% | 2,663,718 |
| Jun 16, 2025 | 11,050.00 | 11,110.00 | 11,010.00 | 11,110.00 | 11,110.00 | 0.59% | 3,086,660 |
| Jun 13, 2025 | 10,980.00 | 11,100.00 | 10,954.56 | 11,045.00 | 11,045.00 | -0.36% | 814,221 |
| Jun 12, 2025 | 11,170.00 | 11,255.00 | 11,067.50 | 11,085.00 | 11,085.00 | -1.07% | 760,792 |
| Jun 11, 2025 | 11,180.00 | 11,255.00 | 11,165.00 | 11,205.00 | 11,205.00 | 0.04% | 1,095,334 |
| Jun 10, 2025 | 11,180.00 | 11,322.50 | 11,154.80 | 11,200.00 | 11,200.00 | -0.18% | 1,028,647 |
| Jun 9, 2025 | 11,390.00 | 11,400.00 | 11,220.00 | 11,220.00 | 11,220.00 | -1.49% | 487,564 |
| Jun 6, 2025 | 11,275.00 | 11,435.00 | 11,265.00 | 11,390.00 | 11,390.00 | 0.89% | 484,161 |
| Jun 5, 2025 | 11,290.00 | 11,395.00 | 11,255.00 | 11,290.00 | 11,290.00 | -0.18% | 521,527 |
| Jun 4, 2025 | 11,325.00 | 11,365.00 | 11,195.00 | 11,310.00 | 11,310.00 | 0.58% | 552,507 |
| Jun 3, 2025 | 11,405.00 | 11,415.00 | 11,155.00 | 11,245.00 | 11,245.00 | -0.57% | 608,927 |
| Jun 2, 2025 | 11,205.00 | 11,325.00 | 11,202.50 | 11,310.00 | 11,310.00 | 0.31% | 947,546 |
| May 30, 2025 | 11,420.00 | 11,465.00 | 11,235.00 | 11,275.00 | 11,275.00 | -0.79% | 2,206,333 |
| May 29, 2025 | 11,450.00 | 11,495.00 | 11,321.52 | 11,365.00 | 11,365.00 | -0.39% | 2,525,988 |
| May 28, 2025 | 11,550.00 | 11,680.00 | 11,410.00 | 11,410.00 | 11,410.00 | -1.64% | 589,797 |
| May 27, 2025 | 11,550.00 | 11,810.00 | 11,525.00 | 11,600.00 | 11,600.00 | 0.61% | 849,676 |