London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 8,536.00
-20.00 (-0.23%)
Aug 14, 2026, 4:53 PM GMT
LON:LSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,678.00 | 8,762.00 | 8,460.00 | 8,536.00 | 8,536.00 | -0.23% | 1,341,538 |
| Aug 13, 2026 | 8,556.00 | 8,634.00 | 8,412.00 | 8,556.00 | 8,556.00 | -1.62% | 937,271 |
| Aug 12, 2026 | 8,836.00 | 8,838.00 | 8,690.00 | 8,752.00 | 8,697.00 | -0.61% | 838,658 |
| Aug 11, 2026 | 8,816.00 | 8,870.00 | 8,756.00 | 8,806.00 | 8,750.66 | -0.36% | 760,873 |
| Aug 10, 2026 | 8,882.00 | 8,916.00 | 8,808.00 | 8,838.00 | 8,782.46 | -0.92% | 563,325 |
| Aug 7, 2026 | 8,718.00 | 9,040.00 | 8,718.00 | 8,920.00 | 8,863.94 | 1.94% | 2,165,442 |
| Aug 6, 2026 | 8,700.00 | 8,838.00 | 8,624.00 | 8,750.00 | 8,695.01 | 1.41% | 1,623,624 |
| Aug 5, 2026 | 8,480.00 | 8,704.00 | 8,480.00 | 8,628.00 | 8,573.78 | 1.51% | 1,784,703 |
| Aug 4, 2026 | 8,474.00 | 8,604.33 | 8,456.00 | 8,500.00 | 8,446.58 | 0.12% | 1,198,588 |
| Aug 3, 2026 | 8,410.00 | 8,534.00 | 8,320.00 | 8,490.00 | 8,436.65 | 1.10% | 2,019,412 |
| Jul 31, 2026 | 8,534.00 | 8,594.76 | 8,380.00 | 8,398.00 | 8,345.22 | -2.42% | 1,637,783 |
| Jul 30, 2026 | 8,984.00 | 9,104.00 | 8,496.00 | 8,606.00 | 8,551.92 | -6.44% | 1,772,682 |
| Jul 29, 2026 | 9,156.00 | 9,242.00 | 9,070.00 | 9,198.00 | 9,140.20 | 0.52% | 1,412,596 |
| Jul 28, 2026 | 9,000.00 | 9,150.00 | 8,912.00 | 9,150.00 | 9,092.50 | 2.26% | 2,825,455 |
| Jul 27, 2026 | 8,826.00 | 8,994.00 | 8,776.00 | 8,948.00 | 8,891.77 | 1.98% | 821,779 |
| Jul 24, 2026 | 8,528.00 | 8,774.00 | 8,472.00 | 8,774.00 | 8,718.86 | 2.40% | 1,358,180 |
| Jul 23, 2026 | 8,646.00 | 8,670.00 | 8,510.00 | 8,568.00 | 8,514.16 | -1.31% | 729,384 |
| Jul 22, 2026 | 8,556.00 | 8,788.00 | 8,437.42 | 8,682.00 | 8,627.44 | 0.95% | 902,508 |
| Jul 21, 2026 | 8,800.00 | 8,819.88 | 7,520.00 | 8,600.00 | 8,545.96 | -2.76% | 2,074,350 |
| Jul 20, 2026 | 8,962.00 | 9,022.00 | 8,760.00 | 8,844.00 | 8,788.42 | -1.49% | 851,106 |
| Jul 17, 2026 | 9,192.00 | 9,214.00 | 8,874.00 | 8,978.00 | 8,921.58 | -1.28% | 1,886,840 |
| Jul 16, 2026 | 8,956.00 | 9,122.00 | 8,926.00 | 9,094.00 | 9,036.85 | 0.20% | 715,216 |
| Jul 15, 2026 | 8,936.00 | 9,114.00 | 8,080.00 | 9,076.00 | 9,018.96 | 1.14% | 1,121,280 |
| Jul 14, 2026 | 8,918.00 | 9,018.00 | 7,660.00 | 8,974.00 | 8,917.60 | -0.40% | 573,591 |
| Jul 13, 2026 | 8,894.00 | 9,032.00 | 8,858.00 | 9,010.00 | 8,953.38 | 1.15% | 794,785 |
| Jul 10, 2026 | 8,756.00 | 8,942.00 | 7,900.00 | 8,908.00 | 8,852.02 | 1.60% | 726,677 |
| Jul 9, 2026 | 8,866.00 | 8,930.00 | 8,332.00 | 8,768.00 | 8,712.90 | -1.06% | 1,729,381 |
| Jul 8, 2026 | 9,030.00 | 9,030.00 | 7,680.00 | 8,862.00 | 8,806.31 | -1.90% | 905,493 |
| Jul 7, 2026 | 8,926.00 | 9,102.00 | 8,900.00 | 9,034.00 | 8,977.23 | 2.06% | 1,222,428 |
| Jul 6, 2026 | 8,698.00 | 9,530.00 | 8,656.00 | 8,852.00 | 8,796.37 | 2.10% | 1,703,717 |
| Jul 3, 2026 | 8,646.00 | 8,670.00 | 8,538.00 | 8,670.00 | 8,615.52 | 0.72% | 416,191 |
| Jul 2, 2026 | 8,250.00 | 8,608.00 | 8,232.00 | 8,608.00 | 8,553.90 | 3.07% | 992,274 |
| Jul 1, 2026 | 8,112.00 | 8,390.00 | 7,980.00 | 8,352.00 | 8,299.51 | 2.33% | 1,761,389 |
| Jun 30, 2026 | 8,050.00 | 8,258.00 | 7,974.00 | 8,162.00 | 8,110.71 | 1.06% | 1,881,553 |
| Jun 29, 2026 | 8,050.00 | 8,160.00 | 8,042.00 | 8,076.00 | 8,025.25 | 0.17% | 1,243,914 |
| Jun 26, 2026 | 8,000.00 | 8,552.00 | 7,776.00 | 8,062.00 | 8,011.34 | 0.42% | 1,396,424 |
| Jun 25, 2026 | 8,232.00 | 9,100.00 | 8,025.33 | 8,028.00 | 7,977.55 | -3.04% | 2,358,217 |
| Jun 24, 2026 | 8,292.00 | 9,200.00 | 8,064.00 | 8,280.00 | 8,227.97 | -1.08% | 1,359,721 |
| Jun 23, 2026 | 8,248.00 | 9,518.00 | 8,182.00 | 8,370.00 | 8,317.40 | 1.11% | 2,528,648 |
| Jun 22, 2026 | 8,440.00 | 8,500.00 | 8,208.00 | 8,278.00 | 8,225.98 | -2.15% | 4,863,037 |
| Jun 19, 2026 | 8,332.00 | 8,460.00 | 8,158.00 | 8,460.00 | 8,406.84 | 1.46% | 2,872,577 |
| Jun 18, 2026 | 8,790.00 | 10,130.00 | 8,338.00 | 8,338.00 | 8,285.60 | -7.00% | 2,166,812 |
| Jun 17, 2026 | 9,090.00 | 9,890.00 | 8,840.00 | 8,966.00 | 8,909.66 | -1.19% | 1,394,613 |
| Jun 16, 2026 | 9,110.00 | 9,194.00 | 9,008.00 | 9,074.00 | 9,016.98 | -0.50% | 805,452 |
| Jun 15, 2026 | 9,050.00 | 9,184.00 | 7,210.00 | 9,120.00 | 9,062.69 | 1.22% | 678,859 |
| Jun 12, 2026 | 8,844.00 | 9,010.00 | 8,766.00 | 9,010.00 | 8,953.38 | 1.81% | 506,317 |
| Jun 11, 2026 | 8,932.00 | 9,028.00 | 8,774.00 | 8,850.00 | 8,794.38 | -1.82% | 1,535,422 |
| Jun 10, 2026 | 9,196.00 | 9,212.00 | 8,872.00 | 9,014.00 | 8,957.35 | -1.25% | 1,648,920 |
| Jun 9, 2026 | 9,204.00 | 9,292.00 | 9,128.00 | 9,128.00 | 9,070.64 | -1.25% | 1,272,808 |
| Jun 8, 2026 | 9,358.00 | 9,410.00 | 9,210.00 | 9,244.00 | 9,185.91 | -1.49% | 1,744,874 |