LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.70	29.85	29.47	29.85	-	-0.63%	4,557
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
Jul 17, 2026	30.01	30.25	29.88	30.15	29.98	-1.92%	290,610
Jul 16, 2026	30.38	30.86	30.27	30.74	30.57	0.56%	303,100
Jul 15, 2026	30.15	30.80	30.13	30.57	30.40	1.97%	373,004
Jul 14, 2026	29.73	30.21	29.66	29.98	29.81	-0.40%	575,378
Jul 13, 2026	30.03	30.27	29.94	30.10	29.93	0.80%	863,405
Jul 10, 2026	29.86	30.02	29.70	29.86	29.69	1.39%	246,950
Jul 9, 2026	29.32	29.61	29.19	29.45	29.29	-1.54%	460,427
Jul 8, 2026	29.62	29.94	29.51	29.91	29.74	-1.09%	1,017,385
Jul 7, 2026	30.37	30.43	30.15	30.24	30.07	2.16%	356,869
Jul 6, 2026	29.49	29.69	29.20	29.60	29.43	2.92%	1,080,471
Jul 2, 2026	28.17	28.84	28.15	28.76	28.60	3.86%	1,535,694
Jul 1, 2026	27.07	27.89	27.07	27.69	27.53	2.33%	852,843
Jun 30, 2026	26.86	27.35	26.81	27.06	26.91	1.12%	862,565
Jun 29, 2026	26.83	27.02	26.69	26.76	26.61	0.94%	1,809,652
Jun 26, 2026	25.93	26.73	25.93	26.51	26.36	0.08%	1,254,454