Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

London Stock Exchange Group plc (LSEG.L)

Compare
11,360.00
-30.00
(-0.26%)
At close: April 17 at 4:35:21 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511,230.0011,405.0011,140.0011,360.0011,360.00561,562
Apr 17, 2025 89 Dividend
Apr 16, 202511,400.0011,490.0011,190.0011,390.0011,389.11574,199
Apr 15, 202511,105.0011,405.0010,989.0311,390.0011,389.11545,630
Apr 14, 202511,350.0011,415.0011,057.5011,075.0011,074.13855,076
Apr 11, 202511,275.0011,335.0011,120.0011,165.0011,164.131,388,234
Apr 10, 202511,065.0011,335.0010,965.0011,200.0011,199.13895,159
Apr 9, 202510,635.0010,905.0010,615.0010,660.0010,659.171,591,885
Apr 8, 202510,410.0010,985.0010,400.0010,875.0010,874.152,307,618
Apr 7, 202510,810.0010,955.0010,220.0010,325.0010,324.191,992,731
Apr 4, 202511,795.0011,875.0011,145.0011,145.0011,144.131,681,232
Apr 3, 202511,490.0011,895.0011,455.0011,815.0011,814.081,038,128
Apr 2, 202511,645.0011,771.7111,595.0011,725.0011,724.08912,859
Apr 1, 202511,480.0011,590.0011,435.0011,590.0011,589.09718,731
Mar 31, 202511,470.0011,610.0011,400.0011,460.0011,459.101,004,280
Mar 28, 202511,325.0011,590.0011,300.0011,530.0011,529.10696,595
Mar 27, 202511,205.0011,325.0011,135.0011,320.0011,319.121,593,726
Mar 26, 202511,190.0011,240.0011,130.0011,225.0011,224.12688,913
Mar 25, 202511,205.0011,240.0011,095.0011,185.0011,184.133,049,934
Mar 24, 202511,280.0011,330.0011,105.0011,220.0011,219.12697,105
Mar 21, 202511,200.0011,340.0011,195.0011,235.0011,234.121,300,474
Mar 20, 202510,955.0011,305.0010,950.0011,250.0011,249.12944,708
Mar 19, 202510,825.0010,950.0010,760.0010,950.0010,949.141,233,641
Mar 18, 202511,005.0011,010.0010,755.0010,875.0010,874.15943,280
Mar 17, 202511,015.0011,045.0010,880.0010,980.0010,979.141,396,533
Mar 14, 202511,100.0011,118.9910,975.0010,985.0010,984.141,191,438
Mar 13, 202511,175.0011,240.0011,060.0011,085.0011,084.132,422,998
Mar 12, 202511,000.0011,275.0010,980.0011,215.0011,214.121,287,560
Mar 11, 202511,150.0011,170.0010,755.0011,055.0011,054.141,416,532
Mar 10, 202510,810.0010,890.0010,620.0010,695.0010,694.162,327,942
Mar 7, 202510,800.0010,905.0010,735.0010,830.0010,829.151,976,542
Mar 6, 202511,415.0011,440.0010,840.0010,910.0010,909.151,924,387
Mar 5, 202511,525.0011,610.0011,344.0511,380.0011,379.111,185,103
Mar 4, 202511,690.0011,850.0011,605.0011,625.0011,624.09898,825
Mar 3, 202511,890.0011,915.0011,695.0011,750.0011,749.081,453,941
Feb 28, 202511,795.0011,845.0011,390.9611,845.0011,844.072,581,614
Feb 27, 202511,390.0011,805.0011,190.0011,775.0011,774.081,447,385
Feb 26, 202511,145.0011,240.0011,070.0011,100.0011,099.131,891,600
Feb 25, 202511,305.0011,330.0011,110.0011,140.0011,139.131,235,707
Feb 24, 202511,560.0011,605.0011,250.0011,300.0011,299.121,012,104
Feb 21, 202511,685.0011,710.0011,565.0011,585.0011,584.091,810,842
Feb 20, 202511,755.0011,755.0011,645.0011,700.0011,699.09665,478
Feb 19, 202511,660.0011,795.0011,625.0011,705.0011,704.081,219,294
Feb 18, 202511,720.0011,755.0011,647.9211,690.0011,689.09581,454
Feb 17, 202511,755.0011,765.0011,632.2011,725.0011,724.08407,767
Feb 14, 202511,735.0011,755.0011,670.0011,690.0011,689.09740,076
Feb 13, 202511,805.0011,810.0011,610.0011,655.0011,654.091,683,981
Feb 12, 202511,795.0011,795.0011,645.0011,735.0011,734.08605,087
Feb 11, 202511,695.0011,765.0011,675.0011,685.0011,684.091,745,080
Feb 10, 202511,730.0011,775.0011,650.0011,685.0011,684.09672,706
Feb 7, 202511,710.0011,820.0011,710.0011,725.0011,724.081,122,919
Feb 6, 202512,130.0012,185.0011,705.0011,760.0011,759.081,572,957
Feb 5, 202511,935.0012,095.0011,920.0012,095.0012,094.05888,886
Feb 4, 202511,895.0012,010.0011,840.0012,005.0012,004.06774,744
Feb 3, 202511,845.0011,975.0011,845.0011,900.0011,899.07533,234
Jan 31, 202512,010.0012,110.0012,004.1812,035.0012,034.062,026,987
Jan 30, 202511,890.0012,045.0011,804.9912,045.0012,044.06616,044
Jan 29, 202511,735.0011,830.0011,695.0011,825.0011,824.08776,125
Jan 28, 202511,695.0011,850.0011,640.0011,695.0011,694.09710,114
Jan 27, 202511,650.0011,715.0011,525.0011,690.0011,689.091,009,569
Jan 24, 202511,920.0011,955.0011,770.0011,775.0011,774.08434,699
Jan 23, 202511,980.0012,015.0011,905.0011,920.0011,919.071,968,985
Jan 22, 202511,825.0011,985.0011,795.0011,960.0011,959.071,292,823
Jan 21, 202511,745.0011,815.0011,705.0011,800.0011,799.081,129,971
Jan 20, 202511,785.0011,830.0011,700.0011,700.0011,699.09889,331
Jan 17, 202511,860.0011,900.0011,770.0011,770.0011,769.081,045,940
Jan 16, 202511,675.0011,790.0011,655.0011,790.0011,789.08486,874
Jan 15, 202511,590.0011,690.0011,535.0011,610.0011,609.091,444,782
Jan 14, 202511,620.0011,690.0011,515.0011,605.0011,604.092,782,554
Jan 13, 202511,605.0011,660.0011,540.0011,570.0011,569.101,346,899
Jan 10, 202511,855.0011,895.0011,640.0011,675.0011,674.09703,298
Jan 9, 202511,605.0011,865.0011,595.0011,865.0011,864.07796,033
Jan 8, 202511,700.0011,915.0011,590.0011,615.0011,614.09986,159
Jan 7, 202511,335.0011,425.0011,290.0011,425.0011,424.11962,677
Jan 6, 202511,435.0011,455.0011,245.0011,320.0011,319.121,234,233
Jan 3, 202511,495.0011,520.0011,386.8511,420.0011,419.11491,243
Jan 2, 202511,300.0011,475.0011,205.0011,470.0011,469.10384,679
Dec 31, 202411,315.0011,345.0011,260.0011,285.0011,284.12315,229
Dec 30, 202411,305.0011,345.0011,250.0011,300.0011,299.12303,182
Dec 27, 202411,285.0011,330.0011,210.0011,330.0011,329.11280,041
Dec 24, 202411,275.0011,331.5411,230.0011,325.0011,324.1292,070
Dec 23, 202411,270.0011,332.1211,185.0011,240.0011,239.12444,649
Dec 20, 202411,410.0011,440.0011,240.0011,320.0011,319.121,386,055
Dec 19, 202411,345.0011,465.0011,337.9111,450.0011,449.11779,092
Dec 18, 202411,545.0011,605.0011,455.0011,495.0011,494.101,117,630
Dec 17, 202411,540.0011,667.6311,490.0011,540.0011,539.101,913,657
Dec 16, 202411,380.0011,550.0011,347.6011,515.0011,514.10927,605
Dec 13, 202411,365.0011,425.0011,350.0011,390.0011,389.111,067,467
Dec 12, 202411,335.0011,402.0611,295.0011,375.0011,374.11493,887
Dec 11, 202411,135.0011,330.0011,135.0011,330.0011,329.111,049,350
Dec 10, 202411,300.0011,400.0011,125.0011,200.0011,199.13696,820
Dec 9, 202411,380.0011,395.0011,185.0011,205.0011,204.12505,092
Dec 6, 202411,445.0011,455.0011,330.0011,365.0011,364.111,360,503
Dec 5, 202411,455.0011,490.0011,380.0011,435.0011,434.111,584,825
Dec 4, 202411,330.0011,435.0011,255.0011,435.0011,434.11475,620
Dec 3, 202411,275.0011,345.0011,185.0011,330.0011,329.11983,132
Dec 2, 202411,285.0011,315.0011,195.0011,290.0011,289.12693,080
Nov 29, 202411,210.0011,295.0011,200.0011,270.0011,269.12642,824
Nov 28, 202411,255.0011,290.0011,160.0011,180.0011,179.13298,089
Nov 27, 202411,205.0011,295.0011,175.0011,240.0011,239.12647,896
Nov 26, 202411,210.0011,270.0011,150.0011,200.0011,199.13945,897
Nov 25, 202411,140.0011,245.3411,130.0011,245.0011,244.124,277,964
Nov 22, 202411,090.0011,115.5511,010.0011,100.0011,099.13725,502
Nov 21, 202410,930.0011,030.0010,890.0011,010.0011,009.142,142,616
Nov 20, 202410,710.0010,925.0010,685.0010,900.0010,899.15970,019
Nov 19, 202410,740.0010,820.0010,695.0010,730.0010,729.16757,240
Nov 18, 202410,640.0010,715.0010,550.0010,710.0010,709.163,854,171
Nov 15, 202410,630.0010,665.0010,548.4010,640.0010,639.17640,470
Nov 14, 202410,685.0010,715.0010,600.0010,640.0010,639.17650,092
Nov 13, 202410,535.0010,660.0010,485.0010,660.0010,659.17908,061
Nov 12, 202410,795.0010,795.0010,550.0010,595.0010,594.17815,951
Nov 11, 202410,760.0010,835.0010,710.0010,810.0010,809.16399,454
Nov 8, 202410,785.0010,820.0010,685.0010,745.0010,744.16663,644
Nov 7, 202410,880.0010,915.0010,755.0010,765.0010,764.161,048,257
Nov 6, 202410,985.0011,065.0010,785.0010,870.0010,869.151,412,363
Nov 5, 202410,810.0010,940.0010,745.0010,880.0010,879.151,293,314
Nov 4, 202410,740.0010,885.0010,740.0010,810.0010,809.16798,959
Nov 1, 202410,530.0010,765.0010,480.0010,750.0010,749.16822,624
Oct 31, 202410,480.0010,535.0010,405.0010,515.0010,514.181,567,499
Oct 30, 202410,545.0010,605.0010,490.0010,545.0010,544.18428,185
Oct 29, 202410,745.0010,760.0010,576.9210,600.0010,599.171,081,610
Oct 28, 202410,615.0010,735.0010,600.0010,710.0010,709.16820,709
Oct 25, 202410,640.0010,700.0010,595.0010,605.0010,604.17967,229
Oct 24, 202410,425.0010,830.0010,420.0010,655.0010,654.17480,559
Oct 23, 202410,465.0010,514.1510,380.0010,385.0010,384.19900,986
Oct 22, 202410,585.0010,600.0010,440.0010,520.0010,519.18554,991
Oct 21, 202410,560.0010,670.0010,560.0010,615.0010,614.171,156,801
Oct 18, 202410,410.0010,535.0010,365.0010,535.0010,534.18971,140
Oct 17, 202410,350.0010,520.0010,325.0010,490.0010,489.182,039,852
Oct 16, 202410,280.0010,370.0010,280.0010,320.0010,319.191,260,506
Oct 15, 202410,230.0010,310.0010,210.0010,255.0010,254.201,476,979
Oct 14, 202410,120.0010,172.8010,065.0010,170.0010,169.21415,549
Oct 11, 202410,130.0010,160.0010,085.0010,120.0010,119.21533,565
Oct 10, 202410,165.0010,230.0010,100.0010,100.0010,099.21950,278
Oct 9, 202410,220.0010,260.0010,120.0010,185.0010,184.20530,918
Oct 8, 202410,165.0010,215.0010,105.0010,170.0010,169.211,439,170
Oct 7, 202410,275.0010,285.0010,100.0010,125.0010,124.21554,009
Oct 4, 202410,320.0010,355.0010,190.0010,235.0010,234.20625,290
Oct 3, 202410,360.0010,420.0010,325.0010,375.0010,374.19951,547
Oct 2, 202410,345.0010,350.0010,250.0010,345.0010,344.19504,818
Oct 1, 202410,190.0010,360.0010,190.0010,315.0010,314.191,238,214
Sep 30, 202410,235.0010,295.0010,200.0010,220.0010,219.202,491,547
Sep 27, 202410,235.0010,305.0010,220.0010,265.0010,264.201,011,686
Sep 26, 202410,420.0010,445.0010,220.0010,260.0010,259.201,366,208
Sep 25, 202410,185.0010,400.0010,170.0010,380.0010,379.19739,641
Sep 24, 202410,360.0010,385.0010,145.0010,235.0010,234.20723,006
Sep 23, 202410,275.0010,380.0010,245.0010,355.0010,354.19531,219
Sep 20, 202410,260.0010,380.0010,225.0010,315.0010,314.192,118,572
Sep 19, 202410,440.0010,475.0010,265.0010,320.0010,319.191,906,467
Sep 18, 202410,435.0010,460.0010,315.0010,380.0010,379.19607,249
Sep 17, 202410,565.0010,595.0010,410.0010,430.0010,429.18486,358
Sep 16, 202410,485.0010,510.0010,415.0010,500.0010,499.18394,966
Sep 13, 202410,490.0010,527.4210,435.0010,480.0010,479.18476,293
Sep 12, 202410,555.0010,595.0010,445.0010,470.0010,469.181,597,089
Sep 11, 202410,400.0010,430.0010,325.0010,375.0010,374.19683,734
Sep 10, 202410,340.0010,380.0010,294.3410,375.0010,374.191,611,911
Sep 9, 202410,220.0010,411.8010,220.0010,375.0010,374.19486,626
Sep 6, 202410,060.0010,265.0010,060.0010,180.0010,179.20565,266
Sep 5, 202410,120.0010,195.0010,040.0010,095.0010,094.211,483,944
Sep 4, 202410,055.0010,160.0010,040.0010,140.0010,139.21744,386
Sep 3, 202410,180.0010,205.0010,121.9110,160.0010,159.211,036,280
Sep 2, 202410,225.0010,245.0010,095.0010,155.0010,154.21342,605
Aug 30, 202410,245.0010,290.0010,210.0010,250.0010,249.204,082,526
Aug 29, 202410,215.0010,260.0010,200.0010,230.0010,229.201,635,768
Aug 28, 202410,175.0010,245.0010,145.0010,220.0010,219.20489,861
Aug 27, 202410,105.0010,160.0010,030.0010,135.0010,134.21769,391
Aug 23, 202410,050.0010,076.269,998.0010,010.0010,009.22699,943
Aug 22, 20249,984.0010,055.009,978.0010,010.0010,009.22843,798
Aug 21, 20249,954.009,978.009,920.009,966.009,965.221,053,080
Aug 20, 20249,972.0010,020.009,896.509,948.009,947.221,578,029
Aug 19, 20249,958.0010,025.009,926.789,976.009,975.22807,009
Aug 16, 20249,948.009,970.009,902.009,970.009,969.22655,558
Aug 15, 2024 41 Dividend
Aug 15, 20249,996.0010,000.009,938.009,964.009,963.22839,732
Aug 14, 202410,020.0010,095.009,938.009,992.009,990.81484,461
Aug 13, 202410,000.0010,050.009,903.719,972.009,970.81591,547
Aug 12, 20249,886.009,946.009,854.009,938.009,936.82852,060
Aug 9, 20249,760.009,866.009,706.009,828.009,826.83541,594
Aug 8, 20249,658.009,762.009,632.009,754.009,752.84646,807
Aug 7, 20249,544.009,706.009,482.009,688.009,686.85847,676
Aug 6, 20249,584.009,600.009,490.009,516.009,514.871,387,802
Aug 5, 20249,674.009,698.009,506.009,588.009,586.863,947,312
Aug 2, 20249,820.009,830.009,698.009,740.009,738.842,092,107
Aug 1, 20249,626.009,976.009,448.009,852.009,850.831,761,390
Jul 31, 20249,516.009,552.009,422.009,470.009,468.872,185,381
Jul 30, 20249,470.009,518.009,432.009,468.009,466.87978,573
Jul 29, 20249,518.009,580.009,468.009,468.009,466.87428,073
Jul 26, 20249,372.009,516.009,358.009,478.009,476.87659,159
Jul 25, 20249,366.009,454.009,312.009,374.009,372.882,296,440
Jul 24, 20249,400.009,448.009,354.009,436.009,434.88539,979
Jul 23, 20249,412.009,520.009,404.009,454.009,452.87602,843
Jul 22, 20249,438.009,492.009,412.009,436.009,434.88501,699
Jul 19, 20249,432.009,502.009,346.009,422.009,420.881,418,642
Jul 18, 20249,442.009,518.009,346.009,470.009,468.87706,721
Jul 17, 20249,450.009,460.009,394.009,404.009,402.88674,293
Jul 16, 20249,476.009,560.009,412.009,448.009,446.87776,402
Jul 15, 20249,392.009,486.009,346.009,482.009,480.871,287,544
Jul 12, 20249,414.009,472.009,312.009,428.009,426.88727,995
Jul 11, 20249,236.009,398.008,982.009,370.009,368.88882,785
Jul 10, 20249,270.009,326.009,178.009,216.009,214.90518,315
Jul 9, 20249,272.009,368.009,218.009,234.009,232.90695,324
Jul 8, 20249,324.009,358.009,268.009,274.009,272.90753,500
Jul 5, 20249,288.009,356.009,218.009,312.009,310.891,658,136
Jul 4, 20249,246.009,314.009,204.009,274.009,272.90832,278
Jul 3, 20249,260.009,332.009,230.009,238.009,236.901,085,511
Jul 2, 20249,254.009,360.009,192.009,228.009,226.90765,320
Jul 1, 20249,452.009,492.009,300.009,304.009,302.89810,966
Jun 28, 20249,520.009,530.009,400.009,400.009,398.881,034,308
Jun 27, 20249,520.009,594.009,476.009,490.009,488.871,159,215
Jun 26, 20249,656.009,658.009,484.009,520.009,518.871,016,972
Jun 25, 20249,608.009,684.009,542.009,598.009,596.861,934,670
Jun 24, 20249,654.009,712.009,546.009,626.009,624.85662,929
Jun 21, 20249,602.009,684.009,544.009,654.009,652.853,790,931
Jun 20, 20249,552.009,640.009,478.009,604.009,602.861,489,652
Jun 19, 20249,458.009,560.009,458.009,536.009,534.86536,869
Jun 18, 20249,466.009,488.009,372.009,488.009,486.87936,422
Jun 17, 20249,482.009,504.009,386.009,434.009,432.881,095,379
Jun 14, 20249,378.009,474.009,330.009,434.009,432.88599,618
Jun 13, 20249,400.009,434.009,344.009,362.009,360.881,155,082
Jun 12, 20249,400.009,458.009,284.009,404.009,402.88967,695
Jun 11, 20249,394.009,458.009,288.009,342.009,340.89828,934
Jun 10, 20249,396.009,428.009,338.009,400.009,398.88946,145
Jun 7, 20249,454.009,510.009,368.009,432.009,430.882,321,054
Jun 6, 20249,390.0011,080.209,284.009,426.009,424.881,363,769
Jun 5, 20249,296.009,364.009,274.009,342.009,340.891,008,456
Jun 4, 20249,172.009,306.009,150.009,282.009,280.891,020,240
Jun 3, 20249,240.009,254.009,132.009,150.009,148.914,236,774
May 31, 20249,122.009,206.009,040.009,162.009,160.915,545,966
May 30, 20249,032.009,142.008,974.009,096.009,094.92706,261
May 29, 20249,158.009,224.009,028.009,046.009,044.921,799,290
May 28, 20249,326.009,384.009,138.009,168.009,166.911,897,882
May 24, 20249,294.009,384.009,228.009,324.009,322.89462,960
May 23, 20249,306.009,374.009,234.009,328.009,326.891,490,320
May 22, 20249,362.009,382.009,265.609,290.009,288.89533,403
May 21, 20249,278.009,448.999,228.009,346.009,344.891,049,375
May 20, 20249,334.009,428.009,308.009,328.009,326.891,168,224
May 17, 20249,224.009,346.009,206.009,336.009,334.892,568,314
May 16, 20249,116.009,238.009,062.009,230.009,228.901,323,454
May 15, 20249,150.009,240.008,992.009,118.009,116.914,377,718
May 14, 20249,096.009,158.009,022.009,048.009,046.921,710,521
May 13, 20249,154.009,200.009,060.009,094.009,092.921,140,882
May 10, 20249,192.009,200.009,074.009,128.009,126.91927,322
May 9, 20249,164.009,202.009,110.009,162.009,160.91566,597
May 8, 20249,316.009,328.009,180.009,180.009,178.91879,488
May 7, 20249,208.009,359.489,204.009,308.009,306.891,321,140
May 3, 20249,050.009,182.009,040.009,162.009,160.91738,452
May 2, 20248,940.009,098.968,880.009,056.009,054.921,064,369
May 1, 20248,818.008,846.008,748.008,840.008,838.95690,329
Apr 30, 20248,720.008,720.008,720.008,846.008,844.95813,243
Apr 29, 20248,950.008,994.008,778.008,790.008,788.95841,798
Apr 26, 20248,958.008,966.008,836.008,934.008,932.94998,691
Apr 25, 20248,676.008,984.008,648.318,890.008,888.942,030,183
Apr 24, 20248,998.009,017.008,762.008,808.008,806.951,338,682
Apr 23, 20249,200.009,240.008,992.008,998.008,996.932,378,794
Apr 22, 20249,084.009,138.009,050.009,100.009,098.921,009,649
Apr 19, 20249,000.009,010.008,930.008,984.008,982.932,906,369
Apr 18, 2024 79.299995 Dividend
Apr 18, 20249,100.009,100.009,000.009,036.009,034.921,407,077
Apr 17, 20249,114.009,192.009,105.009,130.009,128.12586,739

Related Tickers

DB1.DE Deutsche Börse AG
271.40
+0.78%
 
ENX.PA Euronext N.V.
139.30
+0.94%
 
8697.T Japan Exchange Group, Inc.
1,542.00
-1.00%
 
MORN Morningstar, Inc.
277.19
+0.66%
 
NDAQ Nasdaq, Inc.
72.18
+0.68%
 
ICE Intercontinental Exchange, Inc.
158.64
+0.13%
 
ASX.AX ASX Limited
67.83
-0.32%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
45.78
+0.66%
 
TRU TransUnion
72.89
-1.17%
 
SPGI S&P Global Inc.
462.88
-0.24%