London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 9,032.00
-88.00 (-0.96%)
Jun 16, 2026, 3:25 PM GMT
LON:LSEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9,050.00 | 9,184.00 | 7,210.00 | 9,120.00 | 9,120.00 | 1.22% | 678,859 |
| Jun 12, 2026 | 8,844.00 | 9,010.00 | 8,766.00 | 9,010.00 | 9,010.00 | 1.81% | 506,317 |
| Jun 11, 2026 | 8,932.00 | 9,028.00 | 8,774.00 | 8,850.00 | 8,850.00 | -1.82% | 1,535,422 |
| Jun 10, 2026 | 9,196.00 | 9,212.00 | 8,872.00 | 9,014.00 | 9,014.00 | -1.25% | 1,648,920 |
| Jun 9, 2026 | 9,204.00 | 9,292.00 | 9,128.00 | 9,128.00 | 9,128.00 | -1.25% | 1,272,808 |
| Jun 8, 2026 | 9,358.00 | 9,410.00 | 9,210.00 | 9,244.00 | 9,244.00 | -1.49% | 1,744,874 |
| Jun 5, 2026 | 9,170.00 | 9,570.00 | 9,160.00 | 9,384.00 | 9,384.00 | 2.42% | 3,197,614 |
| Jun 4, 2026 | 8,726.00 | 9,236.00 | 8,726.00 | 9,162.00 | 9,162.00 | 5.29% | 915,281 |
| Jun 3, 2026 | 8,950.00 | 9,016.00 | 8,702.00 | 8,702.00 | 8,702.00 | -2.49% | 1,565,999 |
| Jun 2, 2026 | 9,192.00 | 9,402.00 | 8,862.00 | 8,924.00 | 8,924.00 | -2.85% | 1,264,875 |
| Jun 1, 2026 | 8,974.00 | 9,186.00 | 8,974.00 | 9,186.00 | 9,186.00 | 1.82% | 997,584 |
| May 29, 2026 | 9,016.00 | 9,070.00 | 8,922.00 | 9,022.00 | 9,022.00 | 0.78% | 2,412,317 |
| May 28, 2026 | 9,060.00 | 9,168.00 | 8,952.00 | 8,952.00 | 8,952.00 | -2.01% | 1,481,075 |
| May 27, 2026 | 9,172.00 | 9,212.00 | 7,984.00 | 9,136.00 | 9,136.00 | -0.44% | 1,170,715 |
| May 26, 2026 | 8,860.00 | 9,414.00 | 8,860.00 | 9,176.00 | 9,176.00 | -1.61% | 1,441,292 |
| 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 | 9,280.80 | 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 | 9,676.90 | 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 | 8,777.17 | -0.49% | 957,635 |
| Apr 2, 2026 | 8,822.00 | 9,014.00 | 8,778.00 | 8,920.00 | 8,820.68 | 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 |