LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	28.79	28.82	28.38	28.55	-	-1.35%	143,666
Jan 28, 2026	28.80	29.14	28.74	28.94	28.94	0.24%	1,452,073
Jan 27, 2026	29.85	29.85	28.48	28.87	28.87	-2.40%	1,284,870
Jan 26, 2026	30.02	30.12	29.57	29.58	29.58	-1.66%	1,617,208
Jan 23, 2026	29.80	30.25	29.64	30.08	30.08	1.08%	870,992
Jan 22, 2026	29.75	30.03	29.62	29.76	29.76	-1.00%	1,191,739
Jan 21, 2026	30.01	30.25	29.75	30.06	30.06	-1.25%	1,568,963
Jan 20, 2026	30.58	30.77	30.43	30.44	30.44	-2.84%	1,601,297
Jan 16, 2026	31.50	31.50	30.96	31.33	31.33	1.20%	3,050,219
Jan 15, 2026	30.55	31.13	30.55	30.96	30.96	0.85%	1,473,323
Jan 14, 2026	30.81	30.86	30.47	30.70	30.70	-0.21%	1,395,163
Jan 13, 2026	31.15	31.16	30.57	30.77	30.77	-0.50%	889,807
Jan 12, 2026	30.70	31.03	30.67	30.92	30.92	0.98%	1,281,830
Jan 9, 2026	30.30	30.64	30.13	30.62	30.62	1.06%	1,301,052
Jan 8, 2026	30.42	30.44	30.01	30.30	30.30	-0.39%	1,072,117
Jan 7, 2026	30.36	30.67	30.27	30.42	30.42	-2.56%	527,254
Jan 6, 2026	31.41	31.41	30.99	31.22	31.22	0.03%	680,488
Jan 5, 2026	29.53	31.25	29.53	31.21	31.21	3.72%	1,196,677
Jan 2, 2026	31.38	31.38	29.97	30.09	30.09	-1.57%	1,253,921
Dec 31, 2025	31.03	31.03	30.01	30.57	30.57	-	302,104
Dec 30, 2025	30.45	30.74	30.45	30.57	30.57	0.39%	294,410
Dec 29, 2025	30.53	30.70	30.04	30.45	30.45	0.10%	444,995
Dec 26, 2025	30.41	31.11	30.35	30.42	30.42	-0.26%	261,722
Dec 24, 2025	30.87	30.87	30.25	30.50	30.50	0.39%	148,693
Dec 23, 2025	31.10	31.10	30.26	30.38	30.38	0.05%	440,343
Dec 22, 2025	30.11	30.44	30.09	30.36	30.36	0.11%	1,047,851
Dec 19, 2025	30.02	30.45	29.98	30.33	30.33	0.66%	1,863,929
Dec 18, 2025	30.00	30.48	29.96	30.13	30.13	1.58%	1,145,099
Dec 17, 2025	29.51	29.91	29.51	29.66	29.66	0.30%	1,218,802
Dec 16, 2025	29.06	29.59	29.06	29.57	29.57	2.89%	1,717,413
Dec 15, 2025	28.66	29.00	28.65	28.74	28.74	1.41%	1,369,554
Dec 12, 2025	28.51	28.68	28.23	28.34	28.34	0.11%	1,363,666
Dec 11, 2025	28.14	28.47	28.12	28.31	28.31	1.00%	1,372,584
Dec 10, 2025	28.21	28.25	27.82	28.03	28.03	-0.43%	960,254
Dec 9, 2025	28.53	28.71	28.09	28.15	28.15	-0.42%	897,736
Dec 8, 2025	28.69	28.78	28.19	28.27	28.27	-2.25%	831,013
Dec 5, 2025	29.15	29.17	28.90	28.92	28.92	-0.99%	1,005,551
Dec 4, 2025	29.40	29.48	29.12	29.21	29.21	-1.85%	852,886
Dec 3, 2025	29.62	29.96	29.51	29.76	29.76	2.55%	1,525,008
Dec 2, 2025	29.28	29.32	28.67	29.02	29.02	-1.02%	1,166,063
Dec 1, 2025	29.51	29.64	29.30	29.32	29.32	-1.58%	630,118
Nov 28, 2025	29.78	29.93	29.74	29.79	29.79	0.20%	509,589
Nov 26, 2025	29.77	29.90	29.72	29.73	29.73	0.75%	1,617,374
Nov 25, 2025	29.03	29.59	29.03	29.51	29.51	2.11%	1,028,106
Nov 24, 2025	29.02	29.83	28.68	28.90	28.90	1.44%	1,178,191
Nov 21, 2025	28.68	28.76	28.15	28.49	28.49	3.56%	549,698
Nov 20, 2025	27.70	28.44	27.38	27.51	27.51	-0.83%	480,917
Nov 19, 2025	27.93	28.24	27.51	27.74	27.74	-1.49%	498,681
Nov 18, 2025	28.15	28.85	28.03	28.16	28.16	-2.05%	378,136
Nov 17, 2025	29.52	29.52	28.75	28.75	28.75	-1.34%	12,146