1. Share Prices

  2. London Stock Exchange Group PLC (LSEG)

9,648.00p+136.00 (+1.43%)04 Nov 2025, 18:27
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
Nov 4, 20259406.00p9718.00p9406.00p9648.00p2,074,807
Nov 3, 20259514.00p9710.00p9490.00p9512.00p2,101,612
Oct 31, 20259456.00p9522.00p9382.00p9486.00p1,013,787
Oct 30, 20259456.00p9522.00p9344.00p9468.00p1,856,618
Oct 29, 20259598.00p9714.00p9376.00p9468.00p1,512,312
Oct 28, 20259914.00p10002.40p9662.00p9662.00p1,283,260
Oct 27, 20259808.00p9934.00p9706.00p9842.00p1,596,842
Oct 24, 20259506.00p9846.00p9474.00p9796.00p2,171,895
Oct 23, 20259490.00p9502.00p9154.00p9346.00p1,891,926
Oct 22, 20258674.00p8836.00p8640.00p8720.00p1,965,278
Oct 21, 20258648.00p8714.00p8604.00p8656.00p1,023,823
Oct 20, 20258534.00p8662.00p8472.00p8628.00p1,084,006
Oct 17, 20258616.00p8666.00p8534.00p8534.00p1,154,482
Oct 16, 20258800.00p8840.00p8638.00p8662.00p1,591,412
Oct 15, 20258798.00p8846.00p8646.00p8790.00p1,310,691
Oct 14, 20258902.00p8948.00p8822.00p8822.00p941,584
Oct 13, 20258726.00p8978.00p8702.00p8884.00p2,598,175
Oct 10, 20258816.00p8980.00p8721.52p8780.00p1,791,220
Oct 9, 20258642.00p8836.00p8594.00p8744.00p1,204,293
Oct 8, 20258558.00p8646.00p8486.00p8618.00p954,278
Oct 7, 20258580.00p8768.00p8536.00p8570.00p1,142,787
Oct 6, 20258638.00p8676.00p8534.00p8576.00p1,015,612
Oct 3, 20258612.00p8640.00p8500.00p8606.00p2,574,017
Oct 2, 20258632.00p8775.99p8586.00p8610.00p2,018,431
Oct 1, 20258750.00p8750.00p8542.00p8636.00p5,143,012
Sep 30, 20258480.00p8558.00p8382.00p8516.00p2,048,283
Sep 29, 20258326.00p8456.00p8314.00p8400.00p1,375,895
Sep 26, 20258248.00p8300.00p8144.00p8300.00p2,373,923
Sep 25, 20258270.00p8300.00p8184.00p8234.00p3,307,901
Sep 24, 20258194.00p8264.00p8126.00p8256.00p911,907
Sep 23, 20258200.00p8288.00p8176.00p8182.00p1,038,248
Sep 22, 20258146.00p8232.00p8094.00p8166.00p910,389
Sep 19, 20258522.00p8532.00p8120.00p8138.00p3,069,754
Sep 18, 20258560.00p8684.00p8523.56p8636.00p1,573,065
Sep 17, 20258576.00p8642.00p8538.00p8540.00p1,288,347
Sep 16, 20258730.00p8794.00p8545.51p8560.00p2,101,582
Sep 15, 20258652.00p8798.00p8632.00p8742.00p3,757,113
Sep 12, 20258732.00p8846.00p8632.00p8632.00p1,452,903
Sep 11, 20258804.00p8854.00p8698.00p8738.00p1,830,081
Sep 10, 20258860.00p8932.00p8727.00p8742.00p2,876,963
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.