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
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
28th Mar 2025 (Fri) 11,325.00 11,585.00 11,300.00 11,530.00 694,313
27th Mar 2025 (Thu) 11,205.00 11,325.00 11,135.00 11,320.00 1,593,703
26th Mar 2025 (Wed) 11,190.00 11,240.00 11,130.00 11,225.00 688,887
25th Mar 2025 (Tue) 11,205.00 11,230.00 11,095.00 11,185.00 3,049,908
24th Mar 2025 (Mon) 11,280.00 11,330.00 11,110.00 11,220.00 697,059
21st Mar 2025 (Fri) 11,200.00 11,335.00 11,200.00 11,235.00 1,300,432
20th Mar 2025 (Thu) 10,955.00 11,300.00 10,950.00 11,250.00 944,669
19th Mar 2025 (Wed) 10,825.00 10,950.00 10,760.00 10,950.00 1,233,611
18th Mar 2025 (Tue) 11,005.00 11,010.00 10,755.00 10,875.00 943,235
17th Mar 2025 (Mon) 11,015.00 11,045.00 10,880.00 10,980.00 1,396,495
14th Mar 2025 (Fri) 11,100.00 11,115.00 10,980.00 10,985.00 1,191,391
13th Mar 2025 (Thu) 11,175.00 11,235.00 11,060.00 11,085.00 2,422,960
12th Mar 2025 (Wed) 11,000.00 11,275.00 10,980.00 11,215.00 1,287,515
11th Mar 2025 (Tue) 11,150.00 11,150.00 10,755.00 11,055.00 1,416,470
10th Mar 2025 (Mon) 10,810.00 10,885.00 10,620.00 10,695.00 2,327,886
7th Mar 2025 (Fri) 10,800.00 10,905.00 10,735.00 10,830.00 1,976,489
6th Mar 2025 (Thu) 11,415.00 11,435.00 10,840.00 10,910.00 1,924,303
FTSE 100 Latest
Value8,597.42
Change1.07