London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 9,032.00
-144.00 (-1.57%)
May 27, 2026, 11:23 AM GMT
LON:LSEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8,860.00 | 9,414.00 | 8,860.00 | 9,176.00 | 9,176.00 | -1.61% | 1,454,604 |
| May 22, 2026 | 9,322.00 | 9,444.00 | 9,306.00 | 9,326.00 | 9,326.00 | 0.56% | 685,111 |
| May 21, 2026 | 9,284.00 | 9,398.00 | 9,242.00 | 9,274.00 | 9,274.00 | -1.05% | 900,754 |
| May 20, 2026 | 9,314.00 | 9,442.00 | 9,252.00 | 9,372.00 | 9,372.00 | -0.91% | 1,365,895 |
| May 19, 2026 | 9,278.00 | 9,502.00 | 8,196.00 | 9,458.00 | 9,458.00 | 1.96% | 1,666,344 |
| May 18, 2026 | 9,108.00 | 9,362.00 | 9,056.00 | 9,276.00 | 9,276.00 | 1.58% | 1,323,778 |
| May 15, 2026 | 9,122.00 | 9,280.84 | 9,106.00 | 9,132.00 | 9,132.00 | -0.87% | 1,760,824 |
| May 14, 2026 | 9,150.00 | 9,304.00 | 9,120.00 | 9,212.00 | 9,212.00 | 0.94% | 747,588 |
| May 13, 2026 | 9,276.00 | 9,332.00 | 9,048.00 | 9,126.00 | 9,126.00 | -2.37% | 1,465,191 |
| May 12, 2026 | 8,990.00 | 9,348.00 | 8,928.00 | 9,348.00 | 9,348.00 | 3.64% | 1,518,346 |
| May 11, 2026 | 9,036.00 | 9,112.00 | 8,970.00 | 9,020.00 | 9,020.00 | -0.20% | 1,831,366 |
| May 8, 2026 | 8,996.00 | 9,316.00 | 8,994.00 | 9,038.00 | 9,038.00 | -1.61% | 1,527,384 |
| May 7, 2026 | 9,316.00 | 9,380.00 | 9,112.00 | 9,186.00 | 9,186.00 | -1.65% | 1,792,375 |
| May 6, 2026 | 9,600.00 | 9,624.00 | 9,326.00 | 9,340.00 | 9,340.00 | -2.48% | 1,155,126 |
| May 5, 2026 | 9,552.00 | 9,742.00 | 9,466.00 | 9,578.00 | 9,578.00 | -0.48% | 1,045,334 |
| May 1, 2026 | 9,596.00 | 9,656.00 | 9,478.00 | 9,624.00 | 9,624.00 | 0.77% | 657,231 |
| Apr 30, 2026 | 9,554.00 | 9,702.00 | 9,508.00 | 9,550.00 | 9,550.00 | -1.02% | 1,856,336 |
| Apr 29, 2026 | 9,736.00 | 9,794.00 | 9,582.00 | 9,648.00 | 9,648.00 | -1.57% | 1,523,163 |
| Apr 28, 2026 | 9,930.00 | 9,970.00 | 9,676.00 | 9,802.00 | 9,802.00 | -1.41% | 1,192,490 |
| Apr 27, 2026 | 9,940.00 | 10,050.00 | 9,884.00 | 9,942.00 | 9,942.00 | -0.50% | 1,287,465 |
| Apr 24, 2026 | 9,816.00 | 10,000.00 | 9,812.00 | 9,992.00 | 9,992.00 | 1.83% | 2,397,628 |
| Apr 23, 2026 | 10,140.00 | 10,140.00 | 9,724.00 | 9,812.00 | 9,812.00 | 0.66% | 2,538,143 |
| Apr 22, 2026 | 9,568.00 | 9,748.00 | 9,568.00 | 9,748.00 | 9,748.00 | 1.02% | 1,843,717 |
| Apr 21, 2026 | 9,404.00 | 9,654.00 | 9,386.00 | 9,650.00 | 9,650.00 | 2.53% | 1,402,757 |
| Apr 20, 2026 | 9,380.00 | 9,462.00 | 9,322.00 | 9,412.00 | 9,412.00 | -0.47% | 1,414,191 |
| Apr 17, 2026 | 9,512.00 | 9,676.94 | 9,414.00 | 9,456.00 | 9,456.00 | -0.57% | 1,764,262 |
| Apr 16, 2026 | 9,170.00 | 9,516.00 | 9,146.00 | 9,510.00 | 9,510.00 | 3.97% | 4,561,310 |
| Apr 15, 2026 | 9,202.00 | 9,292.00 | 9,192.00 | 9,250.00 | 9,147.00 | 1.09% | 1,444,411 |
| Apr 14, 2026 | 9,200.00 | 9,314.00 | 9,150.00 | 9,150.00 | 9,048.11 | -0.44% | 1,455,429 |
| Apr 13, 2026 | 8,950.00 | 9,190.00 | 8,934.00 | 9,190.00 | 9,087.67 | 2.48% | 1,121,210 |
| Apr 10, 2026 | 8,898.00 | 9,112.00 | 8,898.00 | 8,968.00 | 8,868.14 | -0.22% | 1,184,094 |
| Apr 9, 2026 | 8,954.00 | 9,174.00 | 8,918.00 | 8,988.00 | 8,887.92 | 0.18% | 1,493,639 |
| Apr 8, 2026 | 9,000.00 | 9,128.00 | 8,898.00 | 8,972.00 | 8,872.10 | 1.08% | 2,955,774 |
| Apr 7, 2026 | 8,922.00 | 9,034.00 | 8,876.00 | 8,876.00 | 8,777.16 | -0.49% | 957,635 |
| Apr 2, 2026 | 8,822.00 | 9,014.00 | 8,778.00 | 8,920.00 | 8,820.67 | 1.11% | 1,070,896 |
| Apr 1, 2026 | 8,940.00 | 8,978.00 | 8,724.00 | 8,822.00 | 8,723.77 | -0.47% | 1,428,511 |
| Mar 31, 2026 | 8,706.00 | 8,935.00 | 8,706.00 | 8,864.00 | 8,765.30 | 3.05% | 1,693,338 |
| Mar 30, 2026 | 8,246.00 | 8,602.00 | 8,246.00 | 8,602.00 | 8,506.22 | 4.32% | 2,487,861 |
| Mar 27, 2026 | 8,366.00 | 8,468.00 | 8,218.00 | 8,246.00 | 8,154.18 | -1.29% | 2,191,433 |
| Mar 26, 2026 | 8,388.00 | 8,478.00 | 8,226.00 | 8,354.00 | 8,260.98 | -1.21% | 1,156,111 |
| Mar 25, 2026 | 8,474.00 | 8,610.00 | 8,396.00 | 8,456.00 | 8,361.84 | -0.21% | 1,349,692 |
| Mar 24, 2026 | 8,442.00 | 8,572.00 | 8,416.00 | 8,474.00 | 8,379.64 | 0.45% | 4,704,075 |
| Mar 23, 2026 | 8,514.00 | 8,678.00 | 8,388.00 | 8,436.00 | 8,342.06 | -2.61% | 1,352,980 |
| Mar 20, 2026 | 8,616.00 | 8,736.00 | 8,546.00 | 8,662.00 | 8,565.55 | 0.51% | 3,526,276 |
| Mar 19, 2026 | 8,644.00 | 8,714.00 | 8,510.00 | 8,618.00 | 8,522.04 | -0.30% | 1,900,183 |
| Mar 18, 2026 | 8,770.00 | 8,856.00 | 8,644.00 | 8,644.00 | 8,547.75 | -2.26% | 1,698,156 |
| Mar 17, 2026 | 8,740.00 | 8,894.00 | 8,702.00 | 8,844.00 | 8,745.52 | 0.98% | 4,162,271 |
| Mar 16, 2026 | 8,742.00 | 8,790.00 | 8,650.00 | 8,758.00 | 8,660.48 | 0.14% | 6,507,889 |
| Mar 13, 2026 | 8,594.00 | 8,798.00 | 8,554.00 | 8,746.00 | 8,648.61 | 1.86% | 2,206,201 |
| Mar 12, 2026 | 8,412.00 | 8,694.00 | 8,348.00 | 8,586.00 | 8,490.39 | 1.92% | 2,922,346 |