Cboe UK GBp

London Stock Exchange Group plc (LSEGL.XC)

11,515.00
+45.00
+(0.39%)
At close: 4:29:51 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 202511,477.5011,535.0011,355.0011,515.0011,515.00146,969
May 22, 202511,455.0011,492.5011,375.0011,470.0011,470.00114,031
May 21, 202511,500.0011,565.0011,410.0011,472.5011,472.50126,479
May 20, 202511,555.0011,572.5011,430.0011,510.0011,510.00135,579
May 19, 202511,475.0011,545.0011,352.5011,500.0011,500.00117,967
May 16, 202511,467.5011,605.0011,440.0011,520.0011,520.00130,022
May 15, 202511,415.0011,457.5011,250.0011,405.0011,405.00154,974
May 14, 202511,255.0011,350.0011,225.0011,315.0011,315.00132,209
May 13, 202511,245.0011,330.0011,145.0011,285.0011,285.00181,632
May 12, 202511,325.0011,405.0011,080.0011,265.0011,265.00276,605
May 9, 202511,490.0011,495.0011,320.0011,332.5011,332.50133,898
May 8, 202511,662.5011,665.0011,360.0011,440.0011,440.00135,757
May 7, 202511,645.0011,655.0011,460.0011,570.0011,570.00141,519
May 6, 202511,525.0011,645.0011,500.0011,635.0011,635.00168,954
May 2, 202511,290.0011,650.0011,272.5011,555.0011,555.00166,830
May 1, 202511,540.0011,682.5011,280.0011,355.0011,355.00226,731
Apr 30, 202511,427.5011,610.0011,427.5011,530.0011,530.00150,652
Apr 29, 202511,355.0011,450.0011,180.0011,407.5011,407.50160,908
Apr 28, 202511,490.0011,490.0011,340.0011,347.5011,347.50100,847
Apr 25, 202511,500.0011,555.0011,442.5011,455.0011,455.00115,451
Apr 24, 202511,600.0011,667.5011,475.0011,512.5011,512.50102,349
Apr 23, 202511,665.0011,680.0011,460.0011,500.0011,500.00152,932
Apr 22, 202511,370.0011,660.0011,320.0011,602.5011,602.50185,378
Apr 17, 2025 89 Dividend
Apr 17, 202511,270.0011,405.0011,135.0011,365.0011,365.0090,653
Apr 16, 202511,460.0011,460.0011,192.5011,385.0011,384.11111,168
Apr 15, 202511,155.0011,405.0011,000.0011,375.0011,374.11153,876
Apr 14, 202511,345.0011,415.0011,057.5011,070.0011,069.13120,966
Apr 11, 202511,290.0011,335.0011,120.0011,210.0011,209.12265,976
Apr 10, 202511,040.0011,335.0010,970.0011,195.0011,194.13245,773
Apr 9, 202510,660.0010,905.0010,615.0010,630.0010,629.17353,929
Apr 8, 202510,400.0010,985.0010,400.0010,830.0010,829.15483,736
Apr 7, 202510,920.0010,920.0010,217.5010,302.5010,301.69808,759
Apr 4, 202511,795.0011,875.0011,190.0011,195.0011,194.13498,376
Apr 3, 202511,490.0011,895.0011,470.0011,795.0011,794.08218,374
Apr 2, 202511,600.0011,772.5011,595.0011,750.0011,749.08208,551
Apr 1, 202511,497.5011,587.5011,445.0011,570.0011,569.09116,672
Mar 31, 202511,475.0011,605.0011,400.0011,480.0011,479.10164,407
Mar 28, 202511,325.0011,585.0011,295.0011,532.5011,531.60142,857
Mar 27, 202511,215.0011,325.0011,132.5011,320.0011,319.12179,221
Mar 26, 202511,200.0011,237.5011,130.0011,215.0011,214.12105,462
Mar 25, 202511,210.0011,227.5011,095.0011,195.0011,194.13139,921
Mar 24, 202511,280.0011,325.0011,110.0011,205.0011,204.12155,608
Mar 21, 202511,210.0011,335.0011,210.0011,250.0011,249.12199,705
Mar 20, 202510,965.0011,302.5010,940.0011,255.0011,254.12240,518
Mar 19, 202510,840.0010,925.0010,762.5010,920.0010,919.15189,844
Mar 18, 202511,015.0011,015.0010,755.0010,855.0010,854.15251,492
Mar 17, 202511,010.0011,045.0010,885.0010,967.5010,966.64272,571
Mar 14, 202511,095.0011,120.0010,977.5011,030.0011,029.14176,197
Mar 13, 202511,185.0011,240.0011,060.0011,100.0011,099.13247,529
Mar 12, 202510,995.0011,272.5010,977.5011,240.0011,239.12318,331
Mar 11, 202511,115.0011,115.0010,755.0011,052.5011,051.64395,462
Mar 10, 202510,805.0010,880.0010,625.0010,702.5010,701.66345,693
Mar 7, 202510,820.0010,905.0010,735.0010,825.0010,824.15321,459
Mar 6, 202511,430.0011,430.0010,837.5010,937.5010,936.64385,765
Mar 5, 202511,530.0011,610.0011,345.0011,397.5011,396.61194,242
Mar 4, 202511,695.0011,850.0011,607.5011,615.0011,614.09144,296
Mar 3, 202511,890.0011,915.0011,692.5011,715.0011,714.08251,843
Feb 28, 202511,800.0011,820.0011,575.0011,780.0011,779.08268,630
Feb 27, 202511,360.0011,807.5011,190.0011,780.0011,779.08432,317
Feb 26, 202511,145.0011,225.0011,070.0011,115.0011,114.13320,509
Feb 25, 202511,305.0011,330.0011,107.5011,125.0011,124.13289,830
Feb 24, 202511,567.5011,600.0011,250.0011,300.0011,299.12197,292
Feb 21, 202511,685.0011,705.0011,570.0011,575.0011,574.09175,451
Feb 20, 202511,720.0011,725.0011,645.0011,675.0011,674.09128,641
Feb 19, 202511,660.0011,800.0011,630.0011,695.0011,694.08121,847
Feb 18, 202511,720.0011,755.0011,647.5011,655.0011,654.09125,030
Feb 17, 202511,750.0011,750.0011,635.0011,727.5011,726.5881,418
Feb 14, 202511,740.0011,750.0011,670.0011,692.5011,691.59129,243
Feb 13, 202511,810.0011,810.0011,607.5011,640.0011,639.09258,827
Feb 12, 202511,770.0011,785.0011,645.0011,697.5011,696.58104,726
Feb 11, 202511,695.0011,765.0011,675.0011,685.0011,684.0996,812
Feb 10, 202511,740.0011,775.0011,655.0011,695.0011,694.08144,398
Feb 7, 202511,740.0011,820.0011,720.0011,740.0011,739.08161,268
Feb 6, 202512,130.0012,185.0011,705.0011,815.0011,814.08186,088
Feb 5, 202511,955.0012,090.0011,925.0012,085.0012,084.05144,046
Feb 4, 202511,905.0012,007.5011,840.0011,985.0011,984.06136,868
Feb 3, 202511,900.0011,970.0011,850.0011,882.5011,881.57106,372
Jan 31, 202512,005.0012,110.0012,000.0012,050.0012,049.0693,991
Jan 30, 202511,890.0012,015.0011,805.0012,000.0011,999.0682,600
Jan 29, 202511,715.0011,825.0011,700.0011,817.5011,816.5863,787
Jan 28, 202511,685.0011,845.0011,640.0011,700.0011,699.08145,555
Jan 27, 202511,680.0011,715.0011,525.0011,680.0011,679.09132,939
Jan 24, 202511,940.0011,940.0011,770.0011,790.0011,789.08124,665
Jan 23, 202511,962.5012,005.0011,902.5011,945.0011,944.07100,138
Jan 22, 202511,820.0011,985.0011,805.0011,967.5011,966.56143,058
Jan 21, 202511,745.0011,815.0011,710.0011,805.0011,804.0898,691
Jan 20, 202511,775.0011,830.0011,715.0011,730.0011,729.0889,313
Jan 17, 202511,865.0011,900.0011,775.0011,790.0011,789.0895,237
Jan 16, 202511,675.0011,787.5011,655.0011,785.0011,784.0885,523
Jan 15, 202511,590.0011,690.0011,535.0011,635.0011,634.09110,979
Jan 14, 202511,585.0011,690.0011,520.0011,620.0011,619.0998,938
Jan 13, 202511,620.0011,660.0011,545.0011,587.5011,586.5979,020
Jan 10, 202511,855.0011,890.0011,642.5011,665.0011,664.0987,915
Jan 9, 202511,615.0011,835.0011,615.0011,820.0011,819.0882,599
Jan 8, 202511,675.0011,785.0011,590.0011,595.0011,594.09129,074
Jan 7, 202511,335.0011,422.5011,290.0011,420.0011,419.1178,505
Jan 6, 202511,432.5011,440.0011,245.0011,315.0011,314.1295,209
Jan 3, 202511,480.0011,515.0011,390.0011,410.0011,409.1160,993
Jan 2, 202511,305.0011,470.0011,265.0011,447.5011,446.6098,273
Dec 31, 202411,310.0011,340.0011,260.0011,320.0011,319.1224,571
Dec 30, 202411,305.0011,340.0011,250.0011,305.0011,304.1243,020
Dec 27, 202411,275.0011,310.0011,212.5011,305.0011,304.1242,245
Dec 24, 202411,290.0011,332.5011,260.0011,300.0011,299.1215,019
Dec 23, 202411,280.0011,330.0011,195.0011,240.0011,239.1270,270
Dec 20, 202411,427.5011,427.5011,245.0011,340.0011,339.11111,614
Dec 19, 202411,370.0011,465.0011,337.5011,437.5011,436.61113,787
Dec 18, 202411,560.0011,605.0011,457.5011,485.0011,484.10171,044
Dec 17, 202411,535.0011,665.0011,500.0011,585.0011,584.09144,886
Dec 16, 202411,380.0011,550.0011,350.0011,507.5011,506.6088,806
Dec 13, 202411,360.0011,415.0011,350.0011,385.0011,384.1153,531
Dec 12, 202411,340.0011,400.0011,295.0011,355.0011,354.1178,963
Dec 11, 202411,160.0011,327.5011,147.5011,305.0011,304.1297,750
Dec 10, 202411,275.0011,310.0011,130.0011,175.0011,174.13148,887
Dec 9, 202411,365.0011,395.0011,185.0011,237.5011,236.62135,150
Dec 6, 202411,435.0011,440.0011,332.5011,350.0011,349.1191,288
Dec 5, 202411,465.0011,490.0011,390.0011,455.0011,454.1096,597
Dec 4, 202411,330.0011,435.0011,257.5011,415.0011,414.1183,487
Dec 3, 202411,280.0011,342.5011,185.0011,315.0011,314.12106,714
Dec 2, 202411,290.0011,310.0011,195.0011,280.0011,279.12110,995
Nov 29, 202411,195.0011,285.0011,195.0011,280.0011,279.12105,998
Nov 28, 202411,275.0011,275.0011,162.5011,182.5011,181.6361,858
Nov 27, 202411,195.0011,295.0011,175.0011,252.5011,251.62113,035
Nov 26, 202411,215.0011,270.0011,152.5011,172.5011,171.6391,133
Nov 25, 202411,150.0011,240.0011,150.0011,212.5011,211.62127,343
Nov 22, 202411,087.5011,115.0011,010.0011,095.0011,094.13141,421
Nov 21, 202410,925.0011,030.0010,895.0011,022.5011,021.6463,401
Nov 20, 202410,700.0010,925.0010,685.0010,885.0010,884.15175,294
Nov 19, 202410,725.0010,810.0010,695.0010,722.5010,721.6691,765
Nov 18, 202410,705.0010,715.0010,550.0010,695.0010,694.16250,959
Nov 15, 202410,640.0010,652.5010,550.0010,630.0010,629.1789,667
Nov 14, 202410,695.0010,710.0010,600.0010,662.5010,661.6790,212
Nov 13, 202410,550.0010,655.0010,482.5010,650.0010,649.17162,547
Nov 12, 202410,785.0010,785.0010,550.0010,592.5010,591.67150,385
Nov 11, 202410,760.0010,832.5010,710.0010,800.0010,799.1695,757
Nov 8, 202410,790.0010,820.0010,685.0010,757.5010,756.66115,384
Nov 7, 202410,860.0010,912.5010,755.0010,780.0010,779.16206,967
Nov 6, 202410,960.0011,060.0010,785.0010,895.0010,894.15368,179
Nov 5, 202410,810.0010,937.5010,745.0010,900.0010,899.15161,187
Nov 4, 202410,750.0010,880.0010,740.0010,830.0010,829.15139,534
Nov 1, 202410,530.0010,765.0010,475.0010,757.5010,756.66178,890
Oct 31, 202410,485.0010,535.0010,400.0010,520.0010,519.18163,456
Oct 30, 202410,555.0010,605.0010,495.0010,550.0010,549.17114,369
Oct 29, 202410,742.5010,760.0010,580.0010,622.5010,621.67167,553
Oct 28, 202410,615.0010,732.5010,605.0010,732.5010,731.66116,764
Oct 25, 202410,640.0010,700.0010,600.0010,615.0010,614.17158,328
Oct 24, 202410,430.0010,830.0010,430.0010,620.0010,619.17304,631
Oct 23, 202410,450.0010,505.0010,380.0010,420.0010,419.19158,324
Oct 22, 202410,585.0010,590.0010,440.0010,527.5010,526.6876,464
Oct 21, 202410,570.0010,665.0010,570.0010,625.0010,624.17232,834
Oct 18, 202410,435.0010,525.0010,365.0010,520.0010,519.18149,411
Oct 17, 202410,345.0010,520.0010,340.0010,515.0010,514.18138,139
Oct 16, 202410,300.0010,370.0010,290.0010,322.5010,321.69123,769
Oct 15, 202410,215.0010,305.0010,210.0010,260.0010,259.20108,994
Oct 14, 202410,117.5010,170.0010,062.5010,157.5010,156.71104,962
Oct 11, 202410,125.0010,155.0010,085.0010,120.0010,119.21144,178
Oct 10, 202410,150.0010,230.0010,107.5010,117.5010,116.7181,385
Oct 9, 202410,235.0010,260.0010,120.0010,162.5010,161.71144,253
Oct 8, 202410,170.0010,215.0010,105.0010,177.5010,176.70105,944
Oct 7, 202410,270.0010,285.0010,100.0010,102.5010,101.71193,089
Oct 4, 202410,335.0010,335.0010,195.0010,245.0010,244.20166,375
Oct 3, 202410,360.0010,420.0010,325.0010,355.0010,354.19140,735
Oct 2, 202410,340.0010,350.0010,252.5010,347.5010,346.69123,491
Oct 1, 202410,220.0010,357.5010,215.0010,305.0010,304.19149,557
Sep 30, 202410,232.5010,295.0010,197.5010,240.0010,239.20129,443
Sep 27, 202410,250.0010,302.5010,222.5010,250.0010,249.20159,873
Sep 26, 202410,420.0010,430.0010,220.0010,255.0010,254.20220,726
Sep 25, 202410,200.0010,400.0010,175.0010,395.0010,394.1986,778
Sep 24, 202410,370.0010,370.0010,150.0010,220.0010,219.20124,912
Sep 23, 202410,260.0010,380.0010,242.5010,320.0010,319.1991,733
Sep 20, 202410,265.0010,380.0010,225.0010,300.0010,299.19146,857
Sep 19, 202410,440.0010,475.0010,267.5010,332.5010,331.69314,499
Sep 18, 202410,450.0010,455.0010,315.0010,350.0010,349.19107,269
Sep 17, 202410,570.0010,587.5010,410.0010,440.0010,439.18132,186
Sep 16, 202410,465.0010,507.5010,415.0010,460.0010,459.18117,246
Sep 13, 202410,500.0010,525.0010,435.0010,505.0010,504.1892,954
Sep 12, 202410,540.0010,585.0010,445.0010,465.0010,464.18247,071
Sep 11, 202410,405.0010,425.0010,325.0010,405.0010,404.19142,647
Sep 10, 202410,355.0010,380.0010,295.0010,355.0010,354.1994,794
Sep 9, 202410,230.0010,360.0010,230.0010,350.0010,349.19125,025
Sep 6, 202410,062.5010,265.0010,062.5010,200.0010,199.20182,455
Sep 5, 202410,140.0010,195.0010,045.0010,100.0010,099.2180,938
Sep 4, 202410,075.0010,162.5010,045.0010,142.5010,141.71139,635
Sep 3, 202410,190.0010,205.0010,125.0010,145.0010,144.21113,973
Sep 2, 202410,210.0010,245.0010,095.0010,132.5010,131.7180,751
Aug 30, 202410,250.0010,290.0010,205.0010,220.0010,219.20169,382
Aug 29, 202410,210.0010,260.0010,200.0010,255.0010,254.20126,823
Aug 28, 202410,177.5010,255.0010,165.0010,255.0010,254.20123,710
Aug 27, 202410,100.0010,157.5010,030.0010,150.0010,149.21139,677
Aug 23, 202410,025.0010,075.0010,010.0010,035.0010,034.21176,687
Aug 22, 20249,978.0010,055.009,978.0010,005.0010,004.22198,278
Aug 21, 20249,948.009,978.009,926.009,966.009,965.2296,761
Aug 20, 20249,978.0010,020.009,897.009,932.009,931.22118,666
Aug 19, 20249,962.0010,020.009,928.009,996.009,995.22100,982
Aug 16, 20249,934.009,961.009,900.009,948.009,947.22128,724
Aug 15, 2024 41 Dividend
Aug 15, 20249,986.009,998.009,936.009,960.009,959.22103,306
Aug 14, 202410,020.0010,030.009,938.009,988.009,986.81126,792
Aug 13, 20249,994.0010,050.009,904.009,974.009,972.81127,337
Aug 12, 20249,888.009,946.009,868.009,936.009,934.81308,315
Aug 9, 20249,756.009,866.009,711.009,830.009,828.83183,888
Aug 8, 20249,652.009,763.009,630.009,744.009,742.84213,913
Aug 7, 20249,540.009,705.009,482.009,705.009,703.84255,468
Aug 6, 20249,588.009,588.009,493.009,520.009,518.87192,266
Aug 5, 20249,656.009,696.009,504.009,548.009,546.86350,436
Aug 2, 20249,813.009,826.009,698.009,753.009,751.84382,537
Aug 1, 20249,600.009,977.009,600.009,824.009,822.83590,457
Jul 31, 20249,533.009,538.009,422.009,472.009,470.87193,074
Jul 30, 20249,474.009,519.009,432.009,454.009,452.87190,333
Jul 29, 20249,522.009,578.009,470.009,472.009,470.87137,780
Jul 26, 20249,370.009,514.009,370.009,512.009,510.87143,651
Jul 25, 20249,366.009,454.009,312.009,406.009,404.88171,828
Jul 24, 20249,402.009,446.009,356.009,426.009,424.8881,276
Jul 23, 20249,418.009,518.009,404.009,456.009,454.8795,092
Jul 22, 20249,440.009,490.009,411.009,460.009,458.87125,343
Jul 19, 20249,418.009,428.009,376.009,394.009,392.88149,267
Jul 18, 20249,438.009,518.009,412.009,486.009,484.87121,992
Jul 17, 20249,444.009,458.009,400.009,424.009,422.88186,313
Jul 16, 20249,470.009,560.009,411.009,474.009,472.87146,719
Jul 15, 20249,394.009,462.009,370.009,448.009,446.87103,221
Jul 12, 20249,424.009,472.009,406.009,436.009,434.87216,296
Jul 11, 20249,241.009,398.009,240.009,362.009,360.88247,365
Jul 10, 20249,242.009,282.009,230.009,234.009,232.90103,582
Jul 9, 20249,268.009,286.009,218.009,236.009,234.90147,498
Jul 8, 20249,310.009,360.009,268.009,274.009,272.89136,878
Jul 5, 20249,282.009,354.009,282.009,315.009,313.89104,695
Jul 4, 20249,253.009,284.009,210.009,260.009,258.9092,979
Jul 3, 20249,254.009,330.009,232.009,268.009,266.89167,277
Jul 2, 20249,251.009,274.009,192.009,222.009,220.90155,846
Jul 1, 20249,459.009,492.009,302.009,338.009,336.89176,590
Jun 28, 20249,526.009,526.009,401.009,432.009,430.88225,992
Jun 27, 20249,516.009,592.009,473.009,502.009,500.87120,613
Jun 26, 20249,634.009,634.009,484.009,526.009,524.86198,055
Jun 25, 20249,602.009,652.009,546.009,592.009,590.86127,199
Jun 24, 20249,657.009,692.009,604.009,650.009,648.85141,717
Jun 21, 20249,604.009,682.009,568.009,624.009,622.85101,318
Jun 20, 20249,550.009,640.009,544.009,598.009,596.85113,627
Jun 19, 20249,466.009,560.009,466.009,532.009,530.8695,317
Jun 18, 20249,458.009,476.009,370.009,474.009,472.87129,438
Jun 17, 20249,484.009,504.009,386.009,444.009,442.8799,174
Jun 14, 20249,356.009,476.009,330.009,449.009,447.87164,467
Jun 13, 20249,398.009,432.009,344.009,364.009,362.88157,671
Jun 12, 20249,380.009,454.009,380.009,432.009,430.88119,425
Jun 11, 20249,414.009,438.009,288.009,342.009,340.8993,719
Jun 10, 20249,396.009,428.009,338.009,374.009,372.8873,755
Jun 7, 20249,448.009,466.009,372.009,422.009,420.8884,388
Jun 6, 20249,384.009,454.009,384.009,434.009,432.88141,887
Jun 5, 20249,306.009,365.009,272.009,342.009,340.89131,339
Jun 4, 20249,182.009,306.009,156.009,282.009,280.89195,394
Jun 3, 20249,222.009,252.009,130.009,148.009,146.91156,664
May 31, 20249,120.009,206.009,114.009,166.009,164.91143,504
May 30, 20249,046.009,141.009,012.009,122.009,120.91133,385
May 29, 20249,158.009,182.009,028.009,044.009,042.92178,350
May 28, 20249,327.009,382.009,138.009,190.009,188.90150,100
May 24, 20249,286.009,322.009,236.009,306.009,304.8971,692
May 23, 20249,308.009,376.009,294.009,338.009,336.8975,566
Waiting for permission
Allow microphone access to enable voice search

Try again.