London Stock Exchange Group plc (LON:LSEG)
London · Delayed Price · Currency is GBP · Price in GBX 8,200.00
-46.00 (-0.56%)
Sep 25, 2026, 5:00 PM GMT
LON:LSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8,250.00 | 8,278.00 | 8,200.00 | 8,222.00 | - | -0.29% | 584,436 |
| Sep 24, 2026 | 8,232.00 | 8,360.00 | 8,200.00 | 8,246.00 | 8,246.00 | -0.58% | 2,112,740 |
| Sep 23, 2026 | 8,196.00 | 8,302.00 | 8,184.00 | 8,294.00 | 8,294.00 | 1.72% | 1,083,336 |
| Sep 22, 2026 | 8,328.00 | 8,398.00 | 8,154.00 | 8,154.00 | 8,154.00 | -2.35% | 1,280,912 |
| Sep 21, 2026 | 8,250.00 | 8,368.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.26% | 1,080,323 |
| Sep 18, 2026 | 8,200.00 | 8,248.00 | 8,136.00 | 8,246.00 | 8,246.00 | -0.19% | 2,638,589 |
| Sep 17, 2026 | 8,174.00 | 8,262.00 | 8,122.00 | 8,262.00 | 8,262.00 | 1.37% | 1,006,976 |
| Sep 16, 2026 | 8,188.00 | 8,218.00 | 8,086.00 | 8,150.00 | 8,150.00 | -0.61% | 1,238,520 |
| Sep 15, 2026 | 8,432.00 | 8,468.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.23% | 1,113,830 |
| Sep 14, 2026 | 8,332.00 | 8,626.00 | 8,332.00 | 8,474.00 | 8,474.00 | 2.86% | 3,169,891 |
| Sep 11, 2026 | 8,454.00 | 8,476.00 | 8,238.00 | 8,238.00 | 8,238.00 | -3.22% | 1,004,698 |
| Sep 10, 2026 | 8,526.00 | 8,606.00 | 8,496.00 | 8,512.00 | 8,512.00 | - | 538,471 |
| Sep 9, 2026 | 8,656.00 | 8,680.00 | 8,435.00 | 8,512.00 | 8,512.00 | -2.34% | 1,383,574 |
| Sep 8, 2026 | 8,754.00 | 8,882.00 | 8,645.80 | 8,716.00 | 8,716.00 | -0.18% | 757,001 |
| Sep 7, 2026 | 8,808.00 | 8,830.00 | 8,700.00 | 8,732.00 | 8,732.00 | -1.11% | 510,907 |
| Sep 4, 2026 | 8,884.00 | 8,884.00 | 8,577.10 | 8,830.00 | 8,830.00 | -0.76% | 702,963 |
| Sep 3, 2026 | 8,576.00 | 8,988.00 | 8,560.00 | 8,898.00 | 8,898.00 | 3.85% | 1,631,571 |
| Sep 2, 2026 | 8,818.00 | 8,818.00 | 8,562.00 | 8,568.00 | 8,568.00 | -3.03% | 907,253 |
| Sep 1, 2026 | 8,872.00 | 8,952.00 | 8,776.00 | 8,836.00 | 8,836.00 | -1.82% | 870,341 |
| Aug 28, 2026 | 8,986.00 | 9,034.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.22% | 2,505,104 |
| Aug 27, 2026 | 8,714.00 | 9,076.00 | 8,678.00 | 8,980.00 | 8,980.00 | 3.36% | 1,440,562 |
| Aug 26, 2026 | 8,744.00 | 8,838.00 | 8,650.00 | 8,688.00 | 8,688.00 | -1.25% | 1,684,435 |
| Aug 25, 2026 | 8,780.00 | 8,814.00 | 8,580.00 | 8,798.00 | 8,798.00 | -0.48% | 1,843,684 |
| Aug 24, 2026 | 8,618.00 | 8,840.00 | 8,582.00 | 8,840.00 | 8,840.00 | 2.77% | 1,868,739 |
| Aug 21, 2026 | 8,542.00 | 8,686.00 | 8,464.00 | 8,602.00 | 8,602.00 | 0.70% | 783,581 |
| Aug 20, 2026 | 8,456.00 | 8,564.00 | 8,432.00 | 8,542.00 | 8,542.00 | 0.28% | 1,303,894 |
| Aug 19, 2026 | 8,462.00 | 8,528.00 | 8,354.00 | 8,518.00 | 8,518.00 | 0.14% | 1,645,691 |
| Aug 18, 2026 | 8,436.00 | 8,608.00 | 8,380.00 | 8,506.00 | 8,506.00 | 0.33% | 1,491,463 |
| Aug 17, 2026 | 8,522.00 | 8,600.00 | 8,454.00 | 8,478.00 | 8,478.00 | -0.68% | 691,813 |
| Aug 14, 2026 | 8,678.00 | 8,766.00 | 8,460.00 | 8,536.00 | 8,536.00 | -0.23% | 1,612,806 |
| Aug 13, 2026 | 8,556.00 | 8,634.00 | 8,408.00 | 8,556.00 | 8,556.00 | -1.62% | 937,809 |
| Aug 12, 2026 | 8,836.00 | 8,842.00 | 8,690.00 | 8,752.00 | 8,697.00 | -0.61% | 838,784 |
| 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 | 8,604.30 | 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 | 8,594.80 | 8,380.00 | 8,398.00 | 8,345.23 | -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 | 8,437.40 | 8,682.00 | 8,627.44 | 0.95% | 902,508 |
| Jul 21, 2026 | 8,800.00 | 8,819.90 | 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 |