London Stock Exchange Group plc LSEGY
32.34 USD +0.30 (+0.94%)
Regular-session close
32.13 Day range 32.35
24.07 52-week range 34.23
- YTD
- +5.79%
- 1 year
- +10.91%
LSEGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.28 | 32.35 | 32.13 | 32.32 | +0.28 | +0.87% | 96,969 |
| Nov 12, 2026 | 32.13 | 32.21 | 32.01 | 32.04 | 0.00 | 0.00% | 290,900 |
| Nov 11, 2026 | 31.45 | 32.07 | 31.42 | 32.04 | +0.51 | +1.62% | 217,100 |
| Nov 10, 2026 | 31.56 | 31.56 | 31.19 | 31.53 | -0.10 | -0.32% | 548,200 |
| Nov 9, 2026 | 31.26 | 31.80 | 31.21 | 31.63 | +0.11 | +0.35% | 574,000 |
| Nov 6, 2026 | 31.49 | 31.77 | 31.47 | 31.52 | -1.27 | -3.87% | 281,700 |
| Nov 5, 2026 | 33.24 | 33.30 | 32.59 | 32.79 | -0.27 | -0.82% | 824,300 |
| Nov 4, 2026 | 32.41 | 33.07 | 32.25 | 33.06 | +1.49 | +4.72% | 358,900 |
| Nov 3, 2026 | 31.72 | 31.72 | 31.44 | 31.57 | -0.38 | -1.19% | 964,700 |
| Nov 2, 2026 | 31.54 | 32.01 | 31.54 | 31.95 | +0.21 | +0.66% | 561,600 |
| Oct 30, 2026 | 31.84 | 31.92 | 31.61 | 31.74 | +0.17 | +0.54% | 396,900 |
| Oct 29, 2026 | 31.10 | 31.57 | 30.96 | 31.57 | +0.92 | +3.00% | 550,700 |
| Oct 28, 2026 | 30.45 | 30.69 | 30.20 | 30.65 | +0.03 | +0.10% | 579,500 |
| Oct 27, 2026 | 30.89 | 30.92 | 30.55 | 30.62 | -0.50 | -1.61% | 388,900 |
| Oct 26, 2026 | 31.25 | 31.44 | 31.07 | 31.12 | -0.52 | -1.64% | 509,800 |
| Oct 23, 2026 | 31.56 | 31.96 | 31.51 | 31.64 | -0.04 | -0.13% | 709,800 |
| Oct 22, 2026 | 31.42 | 31.70 | 31.23 | 31.68 | +2.68 | +9.24% | 695,500 |
| Oct 21, 2026 | 28.85 | 29.56 | 28.72 | 29.00 | -0.26 | -0.89% | 531,800 |
| Oct 20, 2026 | 29.00 | 29.27 | 28.94 | 29.26 | +0.37 | +1.28% | 384,900 |
| Oct 19, 2026 | 29.13 | 29.26 | 28.84 | 28.89 | -0.15 | -0.52% | 367,600 |
| Oct 16, 2026 | 29.32 | 29.41 | 29.03 | 29.04 | +0.35 | +1.22% | 1,229,500 |
| Oct 15, 2026 | 28.69 | 28.96 | 28.56 | 28.69 | +1.17 | +4.25% | 602,900 |
| Oct 14, 2026 | 27.50 | 27.60 | 27.35 | 27.52 | +0.02 | +0.07% | 399,600 |
| Oct 13, 2026 | 28.02 | 28.02 | 27.22 | 27.50 | -1.36 | -4.71% | 295,700 |
| Oct 12, 2026 | 29.12 | 29.24 | 28.80 | 28.86 | +0.02 | +0.07% | 417,000 |
| Oct 9, 2026 | 28.61 | 28.84 | 28.48 | 28.84 | +0.46 | +1.62% | 357,500 |
| Oct 8, 2026 | 27.98 | 28.39 | 27.79 | 28.38 | +0.86 | +3.12% | 352,500 |
| Oct 7, 2026 | 27.61 | 27.61 | 27.32 | 27.52 | -0.13 | -0.47% | 326,700 |
| Oct 6, 2026 | 27.57 | 27.87 | 27.56 | 27.65 | +0.44 | +1.62% | 758,300 |
| Oct 5, 2026 | 26.83 | 27.25 | 26.81 | 27.21 | +0.42 | +1.57% | 403,100 |
| Oct 2, 2026 | 26.86 | 26.91 | 26.62 | 26.79 | -0.17 | -0.63% | 254,100 |
| Oct 1, 2026 | 27.19 | 27.26 | 26.69 | 26.96 | +0.13 | +0.48% | 1,075,700 |
| Sep 30, 2026 | 26.78 | 27.11 | 26.77 | 26.83 | -0.07 | -0.26% | 369,800 |
| Sep 29, 2026 | 26.87 | 27.08 | 26.79 | 26.90 | -0.02 | -0.07% | 429,200 |
| Sep 28, 2026 | 27.02 | 27.33 | 26.85 | 26.92 | -0.29 | -1.07% | 734,100 |
| Sep 25, 2026 | 27.25 | 27.28 | 27.04 | 27.21 | -0.08 | -0.29% | 358,500 |
| Sep 24, 2026 | 27.49 | 27.57 | 27.00 | 27.29 | 0.00 | 0.00% | 766,200 |
| Sep 23, 2026 | 27.34 | 27.55 | 27.25 | 27.29 | +0.05 | +0.18% | 359,900 |
| Sep 22, 2026 | 27.77 | 27.79 | 27.13 | 27.24 | -0.56 | -2.01% | 839,000 |
| Sep 21, 2026 | 27.87 | 27.91 | 27.65 | 27.80 | +0.34 | +1.24% | 732,900 |
| Sep 18, 2026 | 27.24 | 27.58 | 27.18 | 27.46 | +0.02 | +0.07% | 514,800 |
| Sep 17, 2026 | 27.33 | 27.59 | 27.13 | 27.44 | +0.10 | +0.37% | 655,300 |
| Sep 16, 2026 | 27.45 | 27.46 | 27.02 | 27.34 | -0.35 | -1.26% | 809,200 |
| Sep 15, 2026 | 27.85 | 27.96 | 27.64 | 27.69 | -0.81 | -2.84% | 1,447,500 |
| Sep 14, 2026 | 28.98 | 28.98 | 28.48 | 28.50 | +0.64 | +2.30% | 830,600 |
| Sep 11, 2026 | 28.26 | 28.39 | 27.74 | 27.86 | -0.58 | -2.04% | 759,600 |
| Sep 10, 2026 | 28.86 | 29.00 | 28.41 | 28.44 | -0.22 | -0.77% | 698,000 |
| Sep 9, 2026 | 28.79 | 28.82 | 28.55 | 28.66 | -0.71 | -2.42% | 326,900 |
| Sep 8, 2026 | 29.55 | 29.62 | 29.27 | 29.37 | -0.37 | -1.24% | 201,700 |
| Sep 4, 2026 | 29.70 | 29.89 | 29.45 | 29.74 | -0.29 | -0.97% | 135,700 |
| Sep 3, 2026 | 29.98 | 30.32 | 29.95 | 30.03 | +1.13 | +3.91% | 1,440,400 |
| Sep 2, 2026 | 29.26 | 29.39 | 28.83 | 28.90 | -0.90 | -3.02% | 707,800 |
| Sep 1, 2026 | 29.92 | 30.15 | 29.74 | 29.80 | -0.45 | -1.49% | 1,164,300 |
| Aug 31, 2026 | 30.38 | 32.00 | 29.60 | 30.25 | -0.21 | -0.69% | 277,400 |
| Aug 28, 2026 | 30.27 | 30.51 | 30.27 | 30.46 | +0.28 | +0.93% | 1,209,700 |
| Aug 27, 2026 | 30.52 | 30.83 | 30.09 | 30.18 | +0.62 | +2.10% | 1,985,300 |
| Aug 26, 2026 | 29.86 | 30.05 | 29.38 | 29.56 | -0.54 | -1.79% | 1,410,500 |
| Aug 25, 2026 | 29.68 | 30.17 | 29.56 | 30.10 | -0.09 | -0.30% | 589,700 |
| Aug 24, 2026 | 29.25 | 30.27 | 29.23 | 30.19 | +0.83 | +2.83% | 639,000 |
| Aug 21, 2026 | 29.20 | 29.56 | 29.20 | 29.36 | +0.31 | +1.07% | 545,600 |
| Aug 20, 2026 | 28.94 | 29.14 | 28.85 | 29.05 | +0.18 | +0.62% | 686,100 |
| Aug 19, 2026 | 28.49 | 28.98 | 28.41 | 28.87 | +0.19 | +0.66% | 3,502,600 |
| Aug 18, 2026 | 28.90 | 29.11 | 28.64 | 28.68 | +0.24 | +0.84% | 11,112,700 |
| Aug 17, 2026 | 29.03 | 29.21 | 28.43 | 28.44 | -0.42 | -1.46% | 3,441,600 |
| Aug 14, 2026 | 29.33 | 29.33 | 28.75 | 28.86 | -0.46 | -1.57% | 1,399,100 |
65 days, newest first. Daily bars as drawn on the LSEGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.