London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 8,852.00
+78.00 (0.89%)
Jul 27, 2026, 8:59 AM GMT
LON:LSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,528.00 | 8,774.00 | 8,528.00 | 8,774.00 | 8,774.00 | 2.40% | 1,356,712 |
| Jul 23, 2026 | 8,646.00 | 8,668.00 | 8,510.00 | 8,568.00 | 8,568.00 | -1.31% | 729,360 |
| Jul 22, 2026 | 9,890.00 | 8,788.00 | 8,438.00 | 8,682.00 | 8,682.00 | 0.95% | 902,475 |
| Jul 21, 2026 | 7,520.00 | 8,806.00 | 8,580.00 | 8,600.00 | 8,600.00 | -2.76% | 728,483 |
| Jul 20, 2026 | 8,962.00 | 9,018.00 | 8,760.00 | 8,844.00 | 8,844.00 | -1.49% | 756,942 |
| Jul 17, 2026 | 9,192.00 | 9,214.00 | 8,874.00 | 8,978.00 | 8,978.00 | -1.28% | 1,882,585 |
| Jul 16, 2026 | 8,956.00 | 9,122.00 | 8,926.00 | 9,094.00 | 9,094.00 | 0.20% | 715,216 |
| Jul 15, 2026 | 8,080.00 | 9,114.00 | 8,868.00 | 9,076.00 | 9,076.00 | 1.14% | 1,118,964 |
| Jul 14, 2026 | 7,660.00 | 9,016.00 | 8,688.00 | 8,974.00 | 8,974.00 | -0.40% | 573,571 |
| Jul 13, 2026 | 8,894.00 | 9,032.00 | 8,858.00 | 9,010.00 | 9,010.00 | 1.15% | 794,752 |
| Jul 10, 2026 | 7,900.00 | 8,942.00 | 8,704.00 | 8,908.00 | 8,908.00 | 1.60% | 726,662 |
| Jul 9, 2026 | 8,332.00 | 8,930.00 | 8,682.00 | 8,768.00 | 8,768.00 | -1.06% | 918,866 |
| Jul 8, 2026 | 9,030.00 | 9,030.00 | 7,680.00 | 8,862.00 | 8,862.00 | -1.90% | 905,169 |
| Jul 7, 2026 | 8,926.00 | 9,102.00 | 8,900.00 | 9,034.00 | 9,034.00 | 2.06% | 1,222,428 |
| Jul 6, 2026 | 8,698.00 | 9,530.00 | 8,656.00 | 8,852.00 | 8,852.00 | 2.10% | 1,703,717 |
| Jul 3, 2026 | 8,646.00 | 8,670.00 | 8,538.00 | 8,670.00 | 8,670.00 | 0.72% | 416,191 |
| Jul 2, 2026 | 8,250.00 | 8,608.00 | 8,232.00 | 8,608.00 | 8,608.00 | 3.07% | 992,274 |
| Jul 1, 2026 | 8,112.00 | 8,390.00 | 7,980.00 | 8,352.00 | 8,352.00 | 2.33% | 1,761,389 |
| Jun 30, 2026 | 8,050.00 | 8,258.00 | 7,974.00 | 8,162.00 | 8,162.00 | 1.06% | 1,881,553 |
| Jun 29, 2026 | 8,050.00 | 8,160.00 | 8,042.00 | 8,076.00 | 8,076.00 | 0.17% | 1,243,914 |
| Jun 26, 2026 | 8,000.00 | 8,552.00 | 7,776.00 | 8,062.00 | 8,062.00 | 0.42% | 1,396,424 |
| Jun 25, 2026 | 8,232.00 | 9,100.00 | 8,025.30 | 8,028.00 | 8,028.00 | -3.04% | 2,358,217 |
| Jun 24, 2026 | 8,292.00 | 9,200.00 | 8,064.00 | 8,280.00 | 8,280.00 | -1.08% | 1,359,721 |
| Jun 23, 2026 | 8,248.00 | 9,518.00 | 8,182.00 | 8,370.00 | 8,370.00 | 1.11% | 2,528,648 |
| Jun 22, 2026 | 8,440.00 | 8,500.00 | 8,208.00 | 8,278.00 | 8,278.00 | -2.15% | 4,863,037 |
| Jun 19, 2026 | 8,332.00 | 8,460.00 | 8,158.00 | 8,460.00 | 8,460.00 | 1.46% | 2,872,577 |
| Jun 18, 2026 | 8,790.00 | 10,130.00 | 8,338.00 | 8,338.00 | 8,338.00 | -7.00% | 2,166,812 |
| Jun 17, 2026 | 9,090.00 | 9,890.00 | 8,840.00 | 8,966.00 | 8,966.00 | -1.19% | 1,394,613 |
| Jun 16, 2026 | 9,110.00 | 9,194.00 | 9,008.00 | 9,074.00 | 9,074.00 | -0.50% | 805,452 |
| 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 |