1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

8,858.00p+32.00 (+0.36%)10 Sep 2025, 11:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Stock Exchange Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20259266.00p9291.19p8812.00p8826.00p1,593,524
Sep 8, 20259266.00p9344.00p9254.00p9260.00p808,799
Sep 5, 20259340.00p9354.00p9250.00p9270.00p1,070,734
Sep 4, 20259262.00p9360.00p9206.00p9322.00p1,062,547
Sep 3, 20259110.00p9286.00p9064.00p9282.00p1,684,823
Sep 2, 20259238.00p9270.00p9094.00p9094.00p1,139,997
Sep 1, 20259170.00p9246.00p9120.00p9218.00p643,006
Aug 29, 20259220.00p9242.00p9168.00p9168.00p1,265,165
Aug 28, 20259382.00p9412.00p9212.00p9236.00p956,107
Aug 27, 20259542.00p9542.00p9386.00p9386.00p1,077,984
Aug 26, 20259476.00p9512.00p9356.00p9512.00p1,642,679
Aug 22, 20259400.00p9518.00p9400.00p9464.00p717,739
Aug 21, 20259554.00p9568.00p9402.00p9470.00p837,259
Aug 20, 20259342.00p9556.00p9246.00p9550.00p1,237,419
Aug 19, 20259214.00p9344.00p9189.48p9326.00p2,255,018
Aug 18, 20259244.00p9320.00p9204.00p9238.00p1,483,098
Aug 15, 20259330.00p9364.00p9226.00p9262.00p1,122,973
Aug 14, 20259114.00p9340.00p9102.00p9300.00p2,106,259
Aug 13, 20259312.00p9410.00p9146.00p9146.00p2,713,325
Aug 12, 20259922.00p9940.00p9380.00p9380.00p2,235,559
Aug 11, 20259970.00p10020.00p9902.00p9902.00p927,474
Aug 8, 20259800.00p10005.00p9800.00p9962.00p1,247,946
Aug 7, 202510160.00p10165.00p9906.00p9906.00p1,545,199
Aug 6, 20259850.00p10100.00p9791.00p10100.00p2,518,436
Aug 5, 20259664.00p9900.00p9570.00p9804.00p2,069,856
Aug 4, 20259400.00p9636.48p9284.00p9636.00p1,562,505
Aug 1, 20259356.00p9442.00p9130.00p9314.00p1,728,481
Jul 31, 202510270.00p10290.00p9050.00p9260.00p4,375,856
Jul 30, 20259992.00p10070.00p9920.00p10055.00p989,685
Jul 29, 202510025.00p10056.37p9992.00p10000.00p1,270,929
Jul 28, 202510180.00p10251.34p10050.00p10050.00p1,081,938
Jul 25, 202510090.00p10254.79p9866.00p10090.00p1,402,696
Jul 24, 202510380.00p10430.00p10175.00p10245.00p1,365,887
Jul 23, 202510550.00p10575.00p10375.00p10375.00p1,337,946
Jul 22, 202510595.00p10645.00p10515.00p10550.00p628,709
Jul 21, 202510810.00p10844.99p10635.00p10655.00p577,785
Jul 18, 202510925.00p10925.00p10770.00p10830.00p491,588
Jul 17, 202510890.00p10915.00p10815.00p10855.00p430,296
Jul 16, 202510795.00p10965.00p10760.00p10855.00p521,542
Jul 15, 202510845.00p10985.00p10840.00p10845.00p664,153
Jul 14, 202510720.00p10900.00p10700.00p10870.00p424,193
Jul 11, 202510875.00p10900.00p10735.00p10740.00p1,160,217
Jul 10, 202510880.00p10980.00p10785.00p10880.00p1,215,403
Jul 9, 202510850.00p10925.00p10720.00p10840.00p981,361
Jul 8, 202510800.00p10990.00p10795.00p10870.00p742,091
Jul 7, 202510710.00p10800.00p10685.00p10800.00p723,343
Jul 4, 202510715.00p10732.29p10650.00p10700.00p363,010
Jul 3, 202510820.00p10905.00p10740.00p10785.00p680,158
Jul 2, 202510645.00p10810.00p10630.00p10805.00p1,002,702
Jul 1, 202510680.00p10730.00p10565.00p10650.00p1,120,110
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,856.003.98
Haleon PLC370.842.98
Anglo American PLC2,559.002.77
Chrysalis Investments Limited123.602.66
Bakkavor Group PLC222.502.53
Xps Pensions Group PLC358.252.21