London Stock Exchange Group plc LSEG
LSE · United Kingdom · Commercial Services
GBp 8,254.00+94.00 (+1.15%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8,262.00 | +1.25% | GBp 8,108.00 | GBp 8,268.00 | GBp 8,020.00 | 1.53M |
| 2026-09-30 | GBp 8,160.00 | -0.27% | GBp 8,184.00 | GBp 8,272.00 | GBp 8,012.00 | 1.69M |
| 2026-09-29 | GBp 8,182.00 | +0.54% | GBp 8,124.00 | GBp 8,208.00 | GBp 8,034.00 | 1.24M |
| 2026-09-28 | GBp 8,138.00 | -0.76% | GBp 8,200.00 | GBp 8,320.00 | GBp 8,138.00 |
| 821.01K |
| 2026-09-25 | GBp 8,200.00 | -0.56% | GBp 8,250.00 | GBp 8,278.00 | GBp 8,194.95 | 2.00M |
| 2026-09-24 | GBp 8,246.00 | -0.58% | GBp 8,232.00 | GBp 8,360.00 | GBp 8,200.00 | 2.11M |
| 2026-09-23 | GBp 8,294.00 | +1.72% | GBp 8,196.00 | GBp 8,302.00 | GBp 8,184.00 | 2.26M |
| 2026-09-22 | GBp 8,154.00 | -2.35% | GBp 8,328.00 | GBp 8,398.00 | GBp 8,154.00 | 1.64M |
| 2026-09-21 | GBp 8,350.00 | +1.26% | GBp 8,250.00 | GBp 8,368.00 | GBp 8,220.00 | 1.08M |
| 2026-09-18 | GBp 8,246.00 | -0.19% | GBp 8,200.00 | GBp 8,248.00 | GBp 8,136.00 | 2.64M |
| 2026-09-17 | GBp 8,262.00 | +1.37% | GBp 8,174.00 | GBp 8,262.00 | GBp 8,122.00 | 1.01M |
| 2026-09-16 | GBp 8,150.00 | -0.61% | GBp 8,188.00 | GBp 8,218.00 | GBp 8,086.00 | 1.24M |
| 2026-09-15 | GBp 8,200.00 | -3.23% | GBp 8,432.00 | GBp 8,468.00 | GBp 8,200.00 | 1.11M |
| 2026-09-14 | GBp 8,474.00 | +2.86% | GBp 8,332.00 | GBp 8,626.00 | GBp 8,332.00 | 3.17M |
| 2026-09-11 | GBp 8,238.00 | -3.22% | GBp 8,454.00 | GBp 8,476.00 | GBp 8,238.00 | 1.00M |
| 2026-09-10 | GBp 8,512.00 | 0.00% | GBp 8,526.00 | GBp 8,606.00 | GBp 8,496.00 | 538.47K |
| 2026-09-09 | GBp 8,512.00 | -2.34% | GBp 8,656.00 | GBp 8,680.00 | GBp 8,435.00 | 1.38M |
| 2026-09-08 | GBp 8,716.00 | -0.18% | GBp 8,754.00 | GBp 8,882.00 | GBp 8,645.80 | 757.00K |
| 2026-09-07 | GBp 8,732.00 | -1.11% | GBp 8,808.00 | GBp 8,830.00 | GBp 8,700.00 | 510.91K |
| 2026-09-04 | GBp 8,830.00 | -0.76% | GBp 8,884.00 | GBp 8,884.00 | GBp 8,577.12 | 702.96K |
| 2026-09-03 | GBp 8,898.00 | +3.85% | GBp 8,576.00 | GBp 8,988.00 | GBp 8,560.00 | 1.63M |
| 2026-09-02 | GBp 8,568.00 | -3.03% | GBp 8,818.00 | GBp 8,818.00 | GBp 8,562.00 | 907.25K |
| 2026-09-01 | GBp 8,836.00 | -1.82% | GBp 8,872.00 | GBp 8,952.00 | GBp 8,776.00 | 870.34K |
| 2026-08-28 | GBp 9,000.00 | +0.22% | GBp 8,986.00 | GBp 9,034.00 | GBp 8,900.00 | 2.51M |
| 2026-08-27 | GBp 8,980.00 | +3.36% | GBp 8,714.00 | GBp 9,076.00 | GBp 8,678.00 | 1.44M |
| 2026-08-26 | GBp 8,688.00 | -1.25% | GBp 8,744.00 | GBp 8,838.00 | GBp 8,650.00 | 1.68M |
| 2026-08-25 | GBp 8,798.00 | -0.48% | GBp 8,780.00 | GBp 8,814.00 | GBp 8,580.00 | 1.84M |
| 2026-08-24 | GBp 8,840.00 | +2.77% | GBp 8,618.00 | GBp 8,840.00 | GBp 8,582.00 | 1.87M |
| 2026-08-21 | GBp 8,602.00 | +0.70% | GBp 8,542.00 | GBp 8,686.00 | GBp 8,464.00 | 783.58K |
| 2026-08-20 | GBp 8,542.00 | +0.28% | GBp 8,456.00 | GBp 8,564.00 | GBp 8,432.00 | 1.30M |
| 2026-08-19 | GBp 8,518.00 | +0.14% | GBp 8,462.00 | GBp 8,528.00 | GBp 8,354.00 | 1.65M |
| 2026-08-18 | GBp 8,506.00 | +0.33% | GBp 8,436.00 | GBp 8,608.00 | GBp 8,380.00 | 1.49M |
| 2026-08-17 | GBp 8,478.00 | -0.68% | GBp 8,522.00 | GBp 8,600.00 | GBp 8,454.00 | 691.81K |
| 2026-08-14 | GBp 8,536.00 | -0.23% | GBp 8,678.00 | GBp 8,766.00 | GBp 8,460.00 | 1.61M |
| 2026-08-13 | GBp 8,556.00 | -2.24% | GBp 8,556.00 | GBp 8,634.00 | GBp 8,408.00 | 937.81K |
| 2026-08-12 | GBp 8,752.00 | -0.61% | GBp 8,836.00 | GBp 8,842.00 | GBp 8,690.00 | 838.78K |
| 2026-08-11 | GBp 8,806.00 | -0.36% | GBp 8,816.00 | GBp 8,870.00 | GBp 8,756.00 | 760.87K |
| 2026-08-10 | GBp 8,838.00 | -0.92% | GBp 8,882.00 | GBp 8,916.00 | GBp 8,808.00 | 563.32K |
| 2026-08-07 | GBp 8,920.00 | +1.94% | GBp 8,718.00 | GBp 9,040.00 | GBp 8,718.00 | 2.17M |
| 2026-08-06 | GBp 8,750.00 | +1.41% | GBp 8,700.00 | GBp 8,838.00 | GBp 8,624.00 | 1.62M |
| 2026-08-05 | GBp 8,628.00 | +1.51% | GBp 8,480.00 | GBp 8,704.00 | GBp 8,480.00 | 1.78M |
| 2026-08-04 | GBp 8,500.00 | +0.12% | GBp 8,474.00 | GBp 8,604.33 | GBp 8,456.00 | 1.20M |
| 2026-08-03 | GBp 8,490.00 | +1.10% | GBp 8,410.00 | GBp 8,534.00 | GBp 8,320.00 | 2.02M |
| 2026-07-31 | GBp 8,398.00 | -2.42% | GBp 8,534.00 | GBp 8,594.76 | GBp 8,380.00 | 1.64M |
| 2026-07-30 | GBp 8,606.00 | -6.44% | GBp 8,984.00 | GBp 9,104.00 | GBp 8,496.00 | 1.77M |
| 2026-07-29 | GBp 9,198.00 | +0.52% | GBp 9,156.00 | GBp 9,242.00 | GBp 9,070.00 | 1.41M |
| 2026-07-28 | GBp 9,150.00 | +2.26% | GBp 9,000.00 | GBp 9,150.00 | GBp 8,912.00 | 2.83M |
| 2026-07-27 | GBp 8,948.00 | +1.98% | GBp 8,826.00 | GBp 8,994.00 | GBp 8,776.00 | 821.78K |
| 2026-07-24 | GBp 8,774.00 | +2.40% | GBp 8,528.00 | GBp 8,774.00 | GBp 8,472.00 | 1.36M |
| 2026-07-23 | GBp 8,568.00 | -1.31% | GBp 8,646.00 | GBp 8,670.00 | GBp 8,510.00 | 729.38K |
| 2026-07-22 | GBp 8,682.00 | +0.95% | GBp 8,556.00 | GBp 9,890.00 | GBp 8,437.42 | 902.51K |
| 2026-07-21 | GBp 8,600.00 | -2.76% | GBp 8,800.00 | GBp 8,819.88 | GBp 7,520.00 | 2.07M |
| 2026-07-20 | GBp 8,844.00 | -1.49% | GBp 8,962.00 | GBp 9,022.00 | GBp 8,760.00 | 851.11K |
| 2026-07-17 | GBp 8,978.00 | -1.28% | GBp 9,192.00 | GBp 9,214.00 | GBp 8,874.00 | 1.89M |
| 2026-07-16 | GBp 9,094.00 | +0.20% | GBp 8,956.00 | GBp 9,122.00 | GBp 8,926.00 | 715.22K |
| 2026-07-15 | GBp 9,076.00 | +1.14% | GBp 8,936.00 | GBp 9,114.00 | GBp 8,080.00 | 1.12M |
| 2026-07-14 | GBp 8,974.00 | -0.40% | GBp 8,918.00 | GBp 9,018.00 | GBp 7,660.00 | 573.59K |
| 2026-07-13 | GBp 9,010.00 | +1.15% | GBp 8,894.00 | GBp 9,032.00 | GBp 8,858.00 | 794.78K |
| 2026-07-10 | GBp 8,908.00 | +1.60% | GBp 8,756.00 | GBp 8,942.00 | GBp 7,900.00 | 726.68K |
| 2026-07-09 | GBp 8,768.00 | -1.06% | GBp 8,866.00 | GBp 8,930.00 | GBp 8,332.00 | 1.73M |
| 2026-07-08 | GBp 8,862.00 | -1.90% | GBp 9,030.00 | GBp 9,030.00 | GBp 7,680.00 | 905.49K |
| 2026-07-07 | GBp 9,034.00 | +2.06% | GBp 8,926.00 | GBp 9,102.00 | GBp 8,900.00 | 1.22M |
| 2026-07-06 | GBp 8,852.00 | +2.10% | GBp 8,698.00 | GBp 9,530.00 | GBp 8,656.00 | 1.70M |
| 2026-07-03 | GBp 8,670.00 | +0.72% | GBp 8,646.00 | GBp 8,670.00 | GBp 8,538.00 | 416.19K |
| 2026-07-02 | GBp 8,608.00 | +3.07% | GBp 8,250.00 | GBp 8,608.00 | GBp 8,232.00 | 992.27K |
| 2026-07-01 | GBp 8,352.00 | +2.33% | GBp 8,112.00 | GBp 8,390.00 | GBp 7,980.00 | 1.76M |
| 2026-06-30 | GBp 8,162.00 | +1.06% | GBp 8,050.00 | GBp 8,258.00 | GBp 7,974.00 | 1.88M |
| 2026-06-29 | GBp 8,076.00 | +0.17% | GBp 8,050.00 | GBp 8,160.00 | GBp 8,042.00 | 1.24M |
| 2026-06-26 | GBp 8,062.00 | +0.42% | GBp 8,000.00 | GBp 8,552.00 | GBp 7,776.00 | 1.40M |
| 2026-06-25 | GBp 8,028.00 | -3.04% | GBp 8,232.00 | GBp 9,100.00 | GBp 8,025.33 | 2.36M |
| 2026-06-24 | GBp 8,280.00 | -1.08% | GBp 8,292.00 | GBp 9,200.00 | GBp 8,064.00 | 1.36M |
| 2026-06-23 | GBp 8,370.00 | +1.11% | GBp 8,248.00 | GBp 9,518.00 | GBp 8,182.00 | 2.53M |
| 2026-06-22 | GBp 8,278.00 | -2.15% | GBp 8,440.00 | GBp 8,500.00 | GBp 8,208.00 | 4.86M |
| 2026-06-19 | GBp 8,460.00 | +1.46% | GBp 8,332.00 | GBp 8,460.00 | GBp 8,158.00 | 2.87M |
| 2026-06-18 | GBp 8,338.00 | -7.00% | GBp 8,790.00 | GBp 10,130.00 | GBp 8,338.00 | 2.17M |
| 2026-06-17 | GBp 8,966.00 | -1.19% | GBp 9,090.00 | GBp 9,890.00 | GBp 8,840.00 | 1.39M |
| 2026-06-16 | GBp 9,074.00 | -0.50% | GBp 9,110.00 | GBp 9,194.00 | GBp 9,008.00 | 805.45K |
| 2026-06-15 | GBp 9,120.00 | +1.22% | GBp 9,050.00 | GBp 9,184.00 | GBp 7,210.00 | 678.86K |
| 2026-06-12 | GBp 9,010.00 | +1.81% | GBp 8,844.00 | GBp 9,010.00 | GBp 8,766.00 | 506.32K |
| 2026-06-11 | GBp 8,850.00 | -1.82% | GBp 8,932.00 | GBp 9,028.00 | GBp 8,774.00 | 1.54M |
| 2026-06-10 | GBp 9,014.00 | -1.25% | GBp 9,196.00 | GBp 9,212.00 | GBp 8,872.00 | 1.65M |
| 2026-06-09 | GBp 9,128.00 | -1.45% | GBp 9,204.00 | GBp 9,292.00 | GBp 9,128.00 | 1.27M |
| 2026-06-08 | GBp 9,262.00 | -1.30% | GBp 9,358.00 | GBp 9,410.00 | GBp 9,210.00 | 1.60M |
| 2026-06-05 | GBp 9,384.00 | +2.42% | GBp 9,170.00 | GBp 9,570.00 | GBp 9,160.00 | 3.20M |
| 2026-06-04 | GBp 9,162.00 | +5.29% | GBp 8,726.00 | GBp 9,236.00 | GBp 8,726.00 | 915.28K |
| 2026-06-03 | GBp 8,702.00 | -2.49% | GBp 8,950.00 | GBp 9,016.00 | GBp 8,702.00 | 1.57M |
| 2026-06-02 | GBp 8,924.00 | -2.85% | GBp 9,192.00 | GBp 9,402.00 | GBp 8,862.00 | 1.26M |
| 2026-06-01 | GBp 9,186.00 | +1.82% | GBp 8,974.00 | GBp 9,186.00 | GBp 8,974.00 | 997.58K |
| 2026-05-29 | GBp 9,022.00 | +0.78% | GBp 9,016.00 | GBp 9,070.00 | GBp 8,922.00 | 2.41M |
| 2026-05-28 | GBp 8,952.00 | -2.01% | GBp 9,060.00 | GBp 9,168.00 | GBp 8,952.00 | 1.48M |