Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

London Stock Exchange Share Price (LSE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4,556.00on 18-07-2018 at 16:30:00
Change 56.00 1.24%
Buy 4,558.00
Sell 4,556.00
Buy / Sell LSE Shares
Last Trade: Unknown 20 at 4,546.00p
Day's Volume: 345,915
Last Close: 4,500.00p
Open: 4,502.00p
ISIN: GB00B0SWJX34
Day's Range 4,498.00p - 4,559.00p
52wk Range: 3,612.00p - 4,620.00p
Market Capitalisation: £15,854m
VWAP: 4,534.682p
Shares in Issue: 348m

Recent Trades History London Stock Exchange (LSE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*204,546.00Automatic Execution
14:20:06 - 18-Jul-18
Buy*824,546.00Automatic Execution
14:20:06 - 18-Jul-18
Buy*994,546.00Automatic Execution
14:20:06 - 18-Jul-18
Sell*54,545.00Automatic Execution
14:19:59 - 18-Jul-18
Sell*234,545.00Automatic Execution
14:19:59 - 18-Jul-18
Sell*354,545.00Automatic Execution
14:19:59 - 18-Jul-18
Sell*1254,545.00Automatic Execution
14:19:59 - 18-Jul-18
Buy*964,546.00Automatic Execution
14:17:24 - 18-Jul-18
Buy*574,546.00Automatic Execution
14:17:22 - 18-Jul-18
Buy*364,546.00Automatic Execution
14:17:22 - 18-Jul-18

Share Price History for London Stock Exchange

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jul 2018 (Tue)4,483.004,516.004,470.004,480.00460,604
16th Jul 2018 (Mon)4,516.004,531.004,468.004,520.00383,932
13th Jul 2018 (Fri)4,539.004,580.004,520.004,515.00480,781
12th Jul 2018 (Thu)4,513.004,531.004,493.004,494.00677,905
11th Jul 2018 (Wed)4,470.004,496.004,463.004,500.00466,314
10th Jul 2018 (Tue)4,500.004,522.004,479.004,500.00804,605
9th Jul 2018 (Mon)4,504.004,522.004,488.000.00660,142
6th Jul 2018 (Fri)4,479.004,503.004,446.000.00532,439
5th Jul 2018 (Thu)4,485.004,494.004,456.000.00788,158
4th Jul 2018 (Wed)4,419.004,488.004,402.000.00227,919
3rd Jul 2018 (Tue)4,402.004,457.004,395.000.00507,248
2nd Jul 2018 (Mon)4,454.004,454.004,375.000.00541,639
29th Jun 2018 (Fri)4,445.004,514.004,444.004,414.00790,638
28th Jun 2018 (Thu)4,443.004,479.004,386.004,459.00689,230
27th Jun 2018 (Wed)4,487.004,502.004,414.004,493.00676,831
26th Jun 2018 (Tue)4,421.004,507.004,410.004,400.00499,939
25th Jun 2018 (Mon)4,439.004,478.004,400.004,461.00401,955
22nd Jun 2018 (Fri)4,470.004,479.004,437.004,451.00643,284
21st Jun 2018 (Thu)4,470.004,479.004,437.004,451.00643,284
20th Jun 2018 (Wed)4,387.004,473.004,387.004,370.001,506,071
19th Jun 2018 (Tue)4,354.004,386.004,340.004,395.001,398,833
18th Jun 2018 (Mon)4,402.004,412.004,372.004,410.001,050,915

LSE - London Stock Exchange Investor Summary

The London Stock Exchange Group plc is the forerunner of the stock exchange group in Europe as since 2007 it owns both the Borsa Italiana Stock Exchange and the London Stock Exchange. The Group covers six various divisions: Information, Post Trade, Trading, Issuer, Corporate and Other and under these headings over 600 firms globally trade as members of the London Stock Exchange. In merging with the Borsa Italiana Stock Exchange, the London Stock Exchange Group intends to diversity the LSE's array of products and customer base and is now Europe's leading equity business with 48% of the FTSEurofirst 100. In 2008 the LSE Group also announced its intention to form a joint venture with the Tokyo Stock Exchange to form an alliance between the British and Japanese stock markets.

Currently the LSE Group has 326,999 employees worldwide and despite being based in London, it has a lot of international shareholders with 20.6% owned by the Borse Dubai, 15.1% by the Qatar Investment Authority and other groups such as Kinetics, Unicredito and Intesa Sanpaolo also hold a stake of the London Stock Exchange Group.

In recent times its lowest closing point has been in late October 2008 with 416.50 but since then the LSE Group has recovered somewhat and on January 23rd 2009 recorded a 21.9% increase since late October 2008. In the last 52 week period it has fluctuated from 416.50 to 1,821. Its current revenues are 688.80 million pounds and its net income is 181.50 million pounds.

News about London Stock Exchange (LSE)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered