Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

London Stock Exchange (LSEG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 11,550.00 11,670.00 11,410.00 11,410.00 589,708
27th May 2025 (Tue) 11,550.00 11,805.00 11,525.00 11,600.00 849,370
26th May 2025 (Mon) 11,530.00 11,530.00 11,530.00 11,530.00 0
23rd May 2025 (Fri) 11,495.00 11,535.00 11,350.00 11,530.00 552,071
22nd May 2025 (Thu) 11,430.00 11,495.00 11,375.00 11,475.00 755,453
21st May 2025 (Wed) 11,500.00 11,570.00 11,410.00 11,485.00 985,204
20th May 2025 (Tue) 11,560.00 11,570.00 11,450.00 11,510.00 1,201,614
19th May 2025 (Mon) 11,460.00 11,540.00 11,345.00 11,525.00 847,447
16th May 2025 (Fri) 11,485.00 11,605.00 11,440.00 11,520.00 1,597,268
15th May 2025 (Thu) 11,395.00 11,455.00 11,250.00 11,420.00 2,540,007
14th May 2025 (Wed) 11,250.00 11,350.00 11,235.00 11,350.00 3,339,408
13th May 2025 (Tue) 11,245.00 11,330.00 11,145.00 11,265.00 790,188
12th May 2025 (Mon) 11,315.00 11,400.00 11,080.00 11,295.00 1,882,024
9th May 2025 (Fri) 11,500.00 11,505.00 11,300.00 11,300.00 2,041,113
8th May 2025 (Thu) 11,665.00 11,680.00 11,360.00 11,450.00 1,475,283
7th May 2025 (Wed) 11,610.00 11,645.00 11,460.00 11,605.00 1,754,027
6th May 2025 (Tue) 11,525.00 11,650.00 11,500.00 11,625.00 744,208
5th May 2025 (Mon) 11,685.5794 11,685.5794 11,685.5794 11,685.5794 7
2nd May 2025 (Fri) 11,265.00 11,655.00 11,265.00 11,565.00 760,043
1st May 2025 (Thu) 11,600.00 11,680.00 11,280.00 11,360.00 1,429,597
30th Apr 2025 (Wed) 11,475.00 11,625.00 11,430.00 11,625.00 2,142,468
29th Apr 2025 (Tue) 11,375.00 11,445.00 11,180.00 11,405.00 579,488
28th Apr 2025 (Mon) 11,495.00 11,505.00 11,340.00 11,355.00 716,068
25th Apr 2025 (Fri) 11,480.00 11,550.00 11,440.00 11,440.00 582,905
24th Apr 2025 (Thu) 11,605.00 11,685.00 11,475.00 11,485.00 1,116,083
23rd Apr 2025 (Wed) 11,645.00 11,675.00 11,465.00 11,500.00 689,287
22nd Apr 2025 (Tue) 11,365.00 11,665.00 11,320.00 11,585.00 1,281,481
21st Apr 2025 (Mon) 11,360.00 11,360.00 11,360.00 11,360.00 0
18th Apr 2025 (Fri) 11,360.00 11,360.00 11,360.00 11,360.00 0
17th Apr 2025 (Thu) 11,230.00 11,405.00 11,140.00 11,360.00 561,524
16th Apr 2025 (Wed) 11,400.00 11,460.00 11,195.00 11,390.00 574,152
15th Apr 2025 (Tue) 11,105.00 11,405.00 11,000.00 11,390.00 545,586
14th Apr 2025 (Mon) 11,350.00 11,415.00 11,060.00 11,075.00 855,012
11th Apr 2025 (Fri) 11,275.00 11,335.00 11,120.00 11,165.00 1,388,195
10th Apr 2025 (Thu) 11,065.00 11,335.00 10,980.00 11,200.00 895,034
9th Apr 2025 (Wed) 10,635.00 10,905.00 10,615.00 10,660.00 1,591,825
8th Apr 2025 (Tue) 10,410.00 10,985.00 10,400.00 10,875.00 2,307,480
7th Apr 2025 (Mon) 10,810.00 10,955.00 10,220.00 10,325.00 1,992,552
4th Apr 2025 (Fri) 11,795.00 11,875.00 11,145.00 11,145.00 1,681,138
3rd Apr 2025 (Thu) 11,490.00 11,895.00 11,460.00 11,815.00 1,038,036
2nd Apr 2025 (Wed) 11,645.00 11,770.00 11,595.00 11,725.00 912,808
1st Apr 2025 (Tue) 11,480.00 11,590.00 11,445.00 11,590.00 718,707
31st Mar 2025 (Mon) 11,470.00 11,605.00 11,400.00 11,460.00 1,004,209
FTSE 100 Latest
Value8,734.24
Change8.23