1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

9,804.00p+168.00 (+1.74%)05 Aug 2025, 17:36
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
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
Jun 30, 202510700.00p10725.00p10570.00p10635.00p716,460
Jun 27, 202510685.00p10735.00p10615.00p10700.00p1,201,009
Jun 26, 202510685.00p10715.00p10590.00p10655.00p1,558,822
Jun 25, 202510690.00p10735.00p10510.00p10700.00p3,200,490
Jun 24, 202510885.00p10890.00p10605.00p10650.00p5,336,069
Jun 23, 202510755.00p10865.00p10665.00p10760.00p655,346
Jun 20, 202510885.00p10940.00p10830.00p10835.00p2,260,319
Jun 19, 202510800.00p10905.00p10770.00p10850.00p479,201
Jun 18, 202510900.00p10965.00p10885.00p10885.00p588,272
Jun 17, 202511035.00p11055.00p10860.00p10905.00p2,663,718
Jun 16, 202511050.00p11110.00p11010.00p11110.00p3,086,660
Jun 13, 202510980.00p11100.00p10954.56p11045.00p814,221
Jun 12, 202511170.00p11255.00p11067.50p11085.00p760,792
Jun 11, 202511180.00p11255.00p11165.00p11205.00p1,095,334
Jun 10, 202511180.00p11322.50p11154.80p11200.00p1,028,647
Jun 9, 202511390.00p11400.00p11220.00p11220.00p487,564
Jun 6, 202511275.00p11435.00p11265.00p11390.00p484,161
Jun 5, 202511290.00p11395.00p11255.00p11290.00p521,527
Jun 4, 202511325.00p11365.00p11195.00p11310.00p552,507
Jun 3, 202511405.00p11415.00p11155.00p11245.00p608,927
Jun 2, 202511205.00p11325.00p11202.50p11310.00p947,546
May 30, 202511420.00p11465.00p11235.00p11275.00p2,206,333
May 29, 202511450.00p11495.00p11321.52p11365.00p2,525,988
May 28, 202511550.00p11680.00p11410.00p11410.00p589,797
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.