LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	27.02	27.33	26.85	26.92	26.92	-1.07%	734,060
Sep 25, 2026	27.25	27.28	27.04	27.21	27.21	-0.29%	358,456
Sep 24, 2026	27.49	27.57	27.00	27.29	27.29	-	766,219
Sep 23, 2026	27.34	27.55	27.25	27.29	27.29	0.18%	359,852
Sep 22, 2026	27.77	27.79	27.13	27.24	27.24	-2.01%	838,990
Sep 21, 2026	27.87	27.91	27.65	27.80	27.80	1.24%	732,938
Sep 18, 2026	27.24	27.58	27.18	27.46	27.46	0.07%	514,814
Sep 17, 2026	27.33	27.59	27.13	27.44	27.44	0.37%	655,260
Sep 16, 2026	27.45	27.46	27.02	27.34	27.34	-1.26%	809,171
Sep 15, 2026	27.85	27.96	27.64	27.69	27.69	-2.84%	1,447,457
Sep 14, 2026	28.98	28.98	28.48	28.50	28.50	2.30%	830,604
Sep 11, 2026	28.26	28.39	27.74	27.86	27.86	-2.04%	759,646
Sep 10, 2026	28.86	29.00	28.41	28.44	28.44	-0.77%	697,977
Sep 9, 2026	28.79	28.82	28.55	28.66	28.66	-2.42%	326,924
Sep 8, 2026	29.55	29.62	29.27	29.37	29.37	-1.24%	201,651
Sep 4, 2026	29.70	29.89	29.45	29.74	29.74	-0.98%	135,749
Sep 3, 2026	29.98	30.32	29.95	30.04	30.04	3.93%	1,440,399
Sep 2, 2026	29.26	29.39	28.83	28.90	28.90	-3.02%	707,785
Sep 1, 2026	29.92	30.15	29.74	29.80	29.80	-1.49%	1,164,254
Aug 31, 2026	30.38	32.00	29.60	30.25	30.25	-0.69%	277,398
Aug 28, 2026	30.27	30.51	30.27	30.46	30.46	0.93%	1,209,695
Aug 27, 2026	30.52	30.83	30.09	30.18	30.18	2.10%	1,985,326
Aug 26, 2026	29.86	30.05	29.38	29.56	29.56	-1.79%	1,410,454
Aug 25, 2026	29.68	30.17	29.56	30.10	30.10	-0.30%	589,665
Aug 24, 2026	29.25	30.27	29.23	30.19	30.19	2.83%	639,042
Aug 21, 2026	29.20	29.56	29.20	29.36	29.36	1.07%	545,649
Aug 20, 2026	28.94	29.14	28.85	29.05	29.05	0.62%	686,113
Aug 19, 2026	28.49	28.98	28.41	28.87	28.87	0.66%	3,502,626
Aug 18, 2026	28.90	29.11	28.64	28.68	28.68	0.84%	11,111,599
Aug 17, 2026	29.03	29.21	28.43	28.44	28.44	-1.46%	3,441,620
Aug 14, 2026	29.33	29.33	28.75	28.86	28.86	-1.01%	1,399,065
Aug 13, 2026	28.96	29.33	28.79	29.32	29.16	-0.51%	360,760
Aug 12, 2026	29.67	29.80	29.33	29.47	29.30	-0.37%	836,370
Aug 11, 2026	29.72	29.86	29.51	29.58	29.41	-0.44%	937,537
Aug 10, 2026	29.72	30.01	29.63	29.71	29.54	-0.87%	958,600
Aug 7, 2026	29.91	30.64	29.88	29.97	29.80	2.15%	188,659
Aug 6, 2026	29.24	29.58	29.00	29.34	29.18	2.16%	297,966
Aug 5, 2026	29.21	29.29	28.66	28.72	28.56	0.56%	1,656,364
Aug 4, 2026	28.74	28.80	28.42	28.56	28.40	0.39%	356,751
Aug 3, 2026	28.50	28.70	28.07	28.45	28.29	0.99%	412,341
Jul 31, 2026	28.43	28.76	28.16	28.17	28.01	-3.20%	863,596
Jul 30, 2026	29.30	29.43	28.55	29.10	28.94	-4.62%	972,884
Jul 29, 2026	30.53	30.99	30.38	30.51	30.34	0.53%	354,525
Jul 28, 2026	29.74	30.55	29.71	30.35	30.18	1.88%	527,850
Jul 27, 2026	29.82	29.95	29.69	29.79	29.62	2.30%	796,161
Jul 24, 2026	28.90	29.38	28.82	29.12	28.96	2.07%	640,242
Jul 23, 2026	28.68	28.73	28.33	28.53	28.37	-2.03%	638,874
Jul 22, 2026	29.32	29.40	28.95	29.12	28.96	1.22%	359,411
Jul 21, 2026	28.92	29.01	28.76	28.77	28.61	-3.00%	310,235
Jul 20, 2026	29.77	29.90	29.47	29.66	29.49	-1.63%	394,917