London Stock Exchange Group PLC (LSEG.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8718.00 | 9040.00 | 8718.00 | 8920.00 | +1.94% | 2,165,396 |
| 2026-08-06 | 8700.00 | 8838.00 | 8624.00 | 8750.00 | +1.41% | 1,623,624 |
| 2026-08-05 | 8480.00 | 8704.00 | 8480.00 | 8628.00 | +1.51% | 1,784,702 |
| 2026-08-04 | 8474.00 | 8604.33 | 8456.00 | 8500.00 | +0.12% | 1,198,587 |
| 2026-08-03 | 8410.00 | 8534.00 | 8320.00 | 8490.00 | +1.10% | 2,019,412 |
| 2026-07-31 | 8534.00 | 8594.76 | 8380.00 | 8398.00 | -2.42% | 1,637,782 |
| 2026-07-30 | 8984.00 | 9104.00 | 8496.00 | 8606.00 | -6.44% | 1,772,681 |
| 2026-07-29 | 9156.00 | 9242.00 | 9070.00 | 9198.00 | +0.52% | 1,412,595 |
| 2026-07-28 | 9000.00 | 9150.00 | 8912.00 | 9150.00 | +2.26% | 2,825,455 |
| 2026-07-27 | 8826.00 | 8994.00 | 8776.00 | 8948.00 | +1.98% | 821,779 |
| 2026-07-24 | 8528.00 | 8774.00 | 8472.00 | 8774.00 | +2.40% | 1,358,180 |
| 2026-07-23 | 8646.00 | 8670.00 | 8510.00 | 8568.00 | -1.31% | 729,383 |
| 2026-07-22 | 8556.00 | 8788.00 | 8438.00 | 8682.00 | +0.95% | 902,508 |
| 2026-07-21 | 8800.00 | 8806.00 | 8580.00 | 8600.00 | -2.76% | 2,074,350 |
| 2026-07-20 | 8962.00 | 9018.00 | 8760.00 | 8844.00 | -1.49% | 851,098 |
| 2026-07-17 | 9192.00 | 9214.00 | 8874.00 | 8978.00 | -1.28% | 1,886,822 |
| 2026-07-16 | 8956.00 | 9122.00 | 8926.00 | 9094.00 | +0.20% | 715,174 |
| 2026-07-15 | 8936.00 | 9114.00 | 8868.00 | 9076.00 | +1.14% | 1,121,280 |
| 2026-07-14 | 8918.00 | 9016.00 | 8688.00 | 8974.00 | -0.40% | 573,591 |
| 2026-07-13 | 8894.00 | 9032.00 | 8858.00 | 9010.00 | +1.15% | 794,785 |
| 2026-07-10 | 8756.00 | 8942.00 | 7900.00 | 8908.00 | +1.60% | 726,677 |
| 2026-07-09 | 8866.00 | 8930.00 | 8332.00 | 8768.00 | -1.06% | 1,729,380 |
| 2026-07-08 | 9030.00 | 9030.00 | 7680.00 | 8862.00 | -1.90% | 905,492 |
| 2026-07-07 | 8926.00 | 9102.00 | 8900.00 | 9034.00 | +2.06% | 1,222,427 |
| 2026-07-06 | 8698.00 | 9530.00 | 8656.00 | 8852.00 | +2.10% | 1,703,717 |
| 2026-07-03 | 8646.00 | 8670.00 | 8538.00 | 8670.00 | +0.72% | 416,191 |
| 2026-07-02 | 8250.00 | 8608.00 | 8232.00 | 8608.00 | +3.07% | 992,274 |
| 2026-07-01 | 8112.00 | 8390.00 | 7980.00 | 8352.00 | +2.33% | 1,761,388 |
| 2026-06-30 | 8050.00 | 8258.00 | 7974.00 | 8162.00 | +1.06% | 1,881,553 |
| 2026-06-29 | 8050.00 | 8160.00 | 8042.00 | 8076.00 | +0.17% | 1,243,913 |
| 2026-06-26 | 8000.00 | 8552.00 | 7776.00 | 8062.00 | +0.42% | 1,396,424 |
| 2026-06-25 | 8232.00 | 9100.00 | 8025.33 | 8028.00 | -3.04% | 2,358,216 |
| 2026-06-24 | 8292.00 | 9200.00 | 8064.00 | 8280.00 | -1.08% | 1,359,720 |
| 2026-06-23 | 8248.00 | 9518.00 | 8182.00 | 8370.00 | +1.11% | 2,528,647 |
| 2026-06-22 | 8440.00 | 8500.00 | 8208.00 | 8278.00 | -2.15% | 4,863,037 |
| 2026-06-19 | 8332.00 | 8460.00 | 8158.00 | 8460.00 | +1.46% | 2,872,577 |
| 2026-06-18 | 8790.00 | 10130.00 | 8338.00 | 8338.00 | -7.00% | 2,166,811 |
| 2026-06-17 | 9090.00 | 9890.00 | 8840.00 | 8966.00 | -1.19% | 1,394,613 |
| 2026-06-16 | 9110.00 | 9194.00 | 9008.00 | 9074.00 | -0.50% | 805,452 |
| 2026-06-15 | 9050.00 | 9184.00 | 7210.00 | 9120.00 | +1.22% | 678,859 |
| 2026-06-12 | 8844.00 | 9010.00 | 8766.00 | 9010.00 | +1.81% | 506,316 |
| 2026-06-11 | 8932.00 | 9028.00 | 8774.00 | 8850.00 | -1.82% | 1,535,421 |
| 2026-06-10 | 9196.00 | 9212.00 | 8872.00 | 9014.00 | -1.25% | 1,648,920 |
| 2026-06-09 | 9204.00 | 9292.00 | 9128.00 | 9128.00 | -1.45% | 1,272,808 |
| 2026-06-08 | 9358.00 | 9410.00 | 9210.00 | 9262.00 | -1.30% | 1,599,214 |
| 2026-06-05 | 9170.00 | 9570.00 | 9160.00 | 9384.00 | +2.42% | 3,197,613 |
| 2026-06-04 | 8726.00 | 9236.00 | 8726.00 | 9162.00 | +5.29% | 915,281 |
| 2026-06-03 | 8950.00 | 9016.00 | 8702.00 | 8702.00 | -2.49% | 1,565,998 |
| 2026-06-02 | 9192.00 | 9402.00 | 8862.00 | 8924.00 | -2.85% | 1,264,874 |
| 2026-06-01 | 8974.00 | 9186.00 | 8974.00 | 9186.00 | +1.82% | 997,584 |
| 2026-05-29 | 9016.00 | 9070.00 | 8922.00 | 9022.00 | +0.78% | 2,412,317 |
| 2026-05-28 | 9060.00 | 9168.00 | 8952.00 | 8952.00 | -2.01% | 1,481,075 |
| 2026-05-27 | 9172.00 | 9212.00 | 7984.00 | 9136.00 | -0.44% | 1,170,714 |
| 2026-05-26 | 8860.00 | 9414.00 | 8860.00 | 9176.00 | -1.61% | 1,441,291 |
| 2026-05-22 | 9322.00 | 9444.00 | 9306.00 | 9326.00 | +0.56% | 685,110 |
| 2026-05-21 | 9284.00 | 9398.00 | 9242.00 | 9274.00 | -1.05% | 900,754 |
| 2026-05-20 | 9314.00 | 9442.00 | 9252.00 | 9372.00 | -0.91% | 1,365,894 |
| 2026-05-19 | 9278.00 | 9502.00 | 8196.00 | 9458.00 | +1.96% | 1,666,343 |
| 2026-05-18 | 9108.00 | 9362.00 | 9056.00 | 9276.00 | +1.58% | 1,323,778 |
| 2026-05-15 | 9122.00 | 9280.84 | 9106.00 | 9132.00 | -0.87% | 1,760,824 |
| 2026-05-14 | 9150.00 | 9304.00 | 9120.00 | 9212.00 | +0.94% | 747,588 |
| 2026-05-13 | 9276.00 | 9332.00 | 9048.00 | 9126.00 | -2.37% | 1,465,191 |
| 2026-05-12 | 8990.00 | 9348.00 | 8928.00 | 9348.00 | +3.64% | 1,518,346 |
| 2026-05-11 | 9036.00 | 9112.00 | 8970.00 | 9020.00 | -0.24% | 1,831,365 |
| 2026-05-08 | 8996.00 | 9316.00 | 8994.00 | 9042.00 | -2.08% | 1,454,363 |
| 2026-05-07 | 9316.00 | 9380.00 | 9112.00 | 9234.00 | -1.13% | 1,785,059 |
| 2026-05-06 | 9600.00 | 9624.00 | 9326.00 | 9340.00 | -2.48% | 1,155,126 |
| 2026-05-05 | 9552.00 | 9742.00 | 9466.00 | 9578.00 | -0.48% | 1,045,333 |
| 2026-05-01 | 9596.00 | 9656.00 | 9478.00 | 9624.00 | +0.77% | 657,231 |
| 2026-04-30 | 9554.00 | 9702.00 | 9508.00 | 9550.00 | -1.02% | 1,856,335 |
| 2026-04-29 | 9736.00 | 9794.00 | 9582.00 | 9648.00 | -1.57% | 1,523,163 |
| 2026-04-28 | 9930.00 | 9970.00 | 9676.00 | 9802.00 | -1.41% | 1,192,490 |
| 2026-04-27 | 9940.00 | 10050.00 | 9884.00 | 9942.00 | -0.50% | 1,287,464 |
| 2026-04-24 | 9816.00 | 10000.00 | 9812.00 | 9992.00 | +1.83% | 2,397,627 |
| 2026-04-23 | 10140.00 | 10140.00 | 9724.00 | 9812.00 | +0.66% | 2,538,143 |
| 2026-04-22 | 9568.00 | 9748.00 | 9568.00 | 9748.00 | +1.02% | 1,843,717 |
| 2026-04-21 | 9404.00 | 9654.00 | 9386.00 | 9650.00 | +2.53% | 1,402,756 |
| 2026-04-20 | 9380.00 | 9462.00 | 9322.00 | 9412.00 | -0.47% | 1,414,191 |
| 2026-04-17 | 9512.00 | 9676.94 | 9414.00 | 9456.00 | -0.57% | 1,764,261 |
| 2026-04-16 | 9170.00 | 9516.00 | 9146.00 | 9510.00 | +2.81% | 4,561,310 |
| 2026-04-15 | 9202.00 | 9292.00 | 9192.00 | 9250.00 | +1.09% | 1,444,410 |
| 2026-04-14 | 9200.00 | 9314.00 | 9150.00 | 9150.00 | -0.44% | 1,455,429 |
| 2026-04-13 | 8950.00 | 9190.00 | 8934.00 | 9190.00 | +2.48% | 1,121,210 |
| 2026-04-10 | 8898.00 | 9112.00 | 8898.00 | 8968.00 | -0.22% | 1,184,094 |
| 2026-04-09 | 8954.00 | 9174.00 | 8918.00 | 8988.00 | +0.18% | 1,493,639 |
| 2026-04-08 | 9000.00 | 9128.00 | 8898.00 | 8972.00 | +1.08% | 2,955,774 |
| 2026-04-07 | 8922.00 | 9034.00 | 8876.00 | 8876.00 | -0.49% | 957,635 |
| 2026-04-02 | 8822.00 | 9014.00 | 8778.00 | 8920.00 | +1.11% | 1,070,896 |
| 2026-04-01 | 8940.00 | 8978.00 | 8724.00 | 8822.00 | -0.47% | 1,428,511 |
| 2026-03-31 | 8706.00 | 8935.00 | 8706.00 | 8864.00 | +3.05% | 1,693,338 |
| 2026-03-30 | 8246.00 | 8602.00 | 8246.00 | 8602.00 | +4.32% | 2,487,861 |
| 2026-03-27 | 8366.00 | 8468.00 | 8218.00 | 8246.00 | -1.29% | 2,191,433 |
| 2026-03-26 | 8388.00 | 8478.00 | 8226.00 | 8354.00 | -1.21% | 1,156,111 |
| 2026-03-25 | 8474.00 | 8610.00 | 8396.00 | 8456.00 | -0.21% | 1,349,692 |
| 2026-03-24 | 8442.00 | 8572.00 | 8416.00 | 8474.00 | +0.45% | 4,704,075 |
| 2026-03-23 | 8514.00 | 8678.00 | 8388.00 | 8436.00 | -2.61% | 1,352,980 |
| 2026-03-20 | 8616.00 | 8736.00 | 8546.00 | 8662.00 | +0.51% | 3,526,276 |
| 2026-03-19 | 8644.00 | 8714.00 | 8510.00 | 8618.00 | -0.30% | 1,900,183 |
| 2026-03-18 | 8770.00 | 8856.00 | 8644.00 | 8644.00 | -2.26% | 1,698,156 |
| 2026-03-17 | 8740.00 | 8894.00 | 8702.00 | 8844.00 | +0.98% | 4,162,271 |
| 2026-03-16 | 8742.00 | 8790.00 | 8650.00 | 8758.00 | +0.14% | 6,507,889 |
| 2026-03-13 | 8594.00 | 8798.00 | 8554.00 | 8746.00 | +1.86% | 2,206,201 |
| 2026-03-12 | 8412.00 | 8694.00 | 8348.00 | 8586.00 | +1.92% | 2,922,346 |
| 2026-03-11 | 8560.00 | 8616.00 | 8372.00 | 8424.00 | -1.47% | 1,923,798 |
| 2026-03-10 | 8686.00 | 8746.00 | 8486.00 | 8550.00 | -1.29% | 3,509,271 |
| 2026-03-09 | 8794.00 | 8828.00 | 8602.00 | 8662.00 | -1.48% | 1,319,680 |
| 2026-03-06 | 8762.00 | 8866.00 | 8682.00 | 8792.00 | +0.55% | 1,783,776 |
| 2026-03-05 | 8598.00 | 8850.60 | 8598.00 | 8744.00 | +0.97% | 2,376,420 |
| 2026-03-04 | 8552.00 | 8722.00 | 8316.00 | 8660.00 | +1.26% | 3,826,466 |
| 2026-03-03 | 8776.00 | 8816.00 | 8452.00 | 8552.00 | -2.55% | 3,241,894 |
| 2026-03-02 | 8776.00 | 8896.00 | 8610.00 | 8776.00 | -0.95% | 1,786,585 |
| 2026-02-27 | 8568.00 | 8990.00 | 8486.00 | 8860.00 | +4.24% | 4,024,335 |
| 2026-02-26 | 8050.00 | 8626.60 | 8044.87 | 8500.00 | +9.06% | 3,706,001 |
| 2026-02-25 | 7748.00 | 7864.00 | 7644.00 | 7794.00 | +1.51% | 2,133,996 |
| 2026-02-24 | 7658.00 | 7820.00 | 7590.00 | 7678.00 | -0.36% | 1,708,163 |
| 2026-02-23 | 7862.00 | 7886.00 | 7582.00 | 7706.00 | -2.51% | 1,224,868 |
| 2026-02-20 | 7812.00 | 7968.00 | 7812.00 | 7904.00 | +1.62% | 1,447,155 |
| 2026-02-19 | 7832.00 | 7892.00 | 7756.00 | 7778.00 | -0.15% | 1,606,075 |
| 2026-02-18 | 7500.00 | 7808.00 | 7438.00 | 7790.00 | +2.88% | 1,865,175 |
| 2026-02-17 | 7634.00 | 7658.00 | 7510.00 | 7572.00 | -0.53% | 1,481,803 |
| 2026-02-16 | 7722.00 | 7726.00 | 7596.32 | 7612.00 | +0.55% | 906,267 |
| 2026-02-13 | 7630.00 | 7732.00 | 7540.00 | 7570.00 | +0.66% | 2,536,239 |
| 2026-02-12 | 7492.00 | 7622.00 | 7408.00 | 7520.00 | +1.87% | 2,974,903 |
| 2026-02-11 | 7880.00 | 7988.00 | 7250.00 | 7382.00 | +0.19% | 2,116,804 |
| 2026-02-10 | 7498.00 | 7622.00 | 7012.00 | 7368.00 | -2.05% | 2,777,497 |
| 2026-02-09 | 7480.00 | 7637.77 | 7450.00 | 7522.00 | +0.27% | 2,384,960 |
| 2026-02-06 | 7248.00 | 7718.00 | 7176.00 | 7502.00 | -1.11% | 2,231,652 |
| 2026-02-05 | 7340.00 | 7871.15 | 7298.00 | 7586.00 | +5.80% | 2,907,310 |
| 2026-02-04 | 7106.00 | 7204.00 | 6684.00 | 7170.00 | -0.14% | 4,131,531 |
| 2026-02-03 | 8236.00 | 8282.00 | 7124.00 | 7180.00 | -12.80% | 3,541,135 |
| 2026-02-02 | 8102.00 | 8328.00 | 8066.00 | 8234.00 | +1.38% | 1,392,876 |
| 2026-01-30 | 8100.00 | 8218.00 | 8042.00 | 8122.00 | +0.05% | 1,385,278 |
| 2026-01-29 | 8344.00 | 8384.00 | 8118.00 | 8118.00 | -2.15% | 3,234,863 |
| 2026-01-28 | 8268.00 | 8384.00 | 8213.05 | 8296.00 | +0.46% | 3,464,804 |
| 2026-01-27 | 8576.00 | 8666.00 | 8222.00 | 8258.00 | -3.73% | 2,044,905 |
| 2026-01-26 | 8796.00 | 8834.00 | 8578.00 | 8578.00 | -2.17% | 1,189,492 |
| 2026-01-23 | 8734.00 | 8770.00 | 8666.00 | 8768.00 | +0.50% | 1,253,973 |
| 2026-01-22 | 8858.00 | 8902.00 | 8680.00 | 8724.00 | -0.66% | 1,158,183 |
| 2026-01-21 | 8934.00 | 8952.00 | 8746.00 | 8782.00 | -2.20% | 1,154,512 |
| 2026-01-20 | 8940.00 | 9034.00 | 8850.00 | 8980.00 | -1.12% | 2,314,934 |
| 2026-01-19 | 9138.00 | 9232.00 | 9082.00 | 9082.00 | -1.11% | 1,049,425 |
| 2026-01-16 | 9130.00 | 9240.00 | 9052.00 | 9184.00 | +1.08% | 3,481,095 |
| 2026-01-15 | 9034.00 | 9114.00 | 8964.00 | 9086.00 | +0.96% | 1,635,011 |
| 2026-01-14 | 9030.00 | 9066.00 | 8924.00 | 9000.00 | +0.29% | 1,191,641 |
| 2026-01-13 | 9056.00 | 9144.00 | 8956.00 | 8974.00 | -1.01% | 818,425 |
| 2026-01-12 | 8968.00 | 9066.00 | 8918.00 | 9066.00 | +1.27% | 1,360,789 |
| 2026-01-09 | 8832.00 | 8964.00 | 8774.00 | 8952.00 | +1.08% | 660,027 |
| 2026-01-08 | 8802.00 | 8936.00 | 8738.00 | 8856.00 | -0.38% | 579,500 |
| 2026-01-07 | 9114.00 | 9116.95 | 8822.00 | 8890.00 | -2.33% | 807,293 |
| 2026-01-06 | 9108.00 | 9188.00 | 9012.00 | 9102.00 | +0.69% | 758,859 |
| 2026-01-05 | 8846.00 | 9081.00 | 8702.00 | 9040.00 | +2.68% | 753,969 |
| 2026-01-02 | 9008.00 | 9012.00 | 8804.00 | 8804.00 | -1.65% | 883,229 |
| 2025-12-31 | 8940.00 | 9000.00 | 8926.00 | 8952.00 | -0.11% | 199,702 |
| 2025-12-30 | 8862.00 | 8984.07 | 8862.00 | 8962.00 | +0.79% | 382,395 |
| 2025-12-29 | 8904.00 | 8960.00 | 8868.00 | 8892.00 | +0.20% | 448,365 |
| 2025-12-24 | 8852.00 | 8928.00 | 8852.00 | 8874.00 | +0.25% | 375,534 |
| 2025-12-23 | 8836.00 | 8940.00 | 8834.00 | 8852.00 | -0.23% | 810,929 |
| 2025-12-22 | 8860.00 | 8904.00 | 8814.00 | 8872.00 | -0.52% | 450,110 |
| 2025-12-19 | 8868.00 | 8970.00 | 8792.00 | 8918.00 | +0.31% | 2,569,525 |
| 2025-12-18 | 8862.00 | 8986.00 | 8780.00 | 8890.00 | +1.32% | 1,023,363 |
| 2025-12-17 | 8716.00 | 8868.00 | 8674.80 | 8774.00 | +0.80% | 932,147 |
| 2025-12-16 | 8588.00 | 8704.43 | 8558.00 | 8704.00 | +0.97% | 1,303,882 |
| 2025-12-15 | 8484.00 | 8638.00 | 8474.00 | 8620.00 | +1.84% | 1,713,288 |
| 2025-12-12 | 8436.00 | 8568.91 | 8410.00 | 8464.00 | +0.81% | 1,318,958 |
| 2025-12-11 | 8310.00 | 8462.90 | 8286.00 | 8396.00 | +0.36% | 1,322,639 |
| 2025-12-10 | 8418.00 | 8526.00 | 8366.00 | 8366.00 | -1.18% | 1,148,822 |
| 2025-12-09 | 8542.00 | 8594.00 | 8456.00 | 8466.00 | -0.40% | 1,262,706 |
| 2025-12-08 | 8598.00 | 8658.00 | 8428.00 | 8500.00 | -1.76% | 1,297,866 |
| 2025-12-05 | 8656.00 | 8730.00 | 8620.00 | 8652.00 | -0.44% | 922,105 |
| 2025-12-04 | 8864.00 | 8908.00 | 8690.00 | 8690.00 | -2.01% | 1,386,074 |
| 2025-12-03 | 8714.00 | 8916.00 | 8634.00 | 8868.00 | +1.42% | 1,772,130 |
| 2025-12-02 | 8778.00 | 8834.00 | 8738.00 | 8744.00 | -0.57% | 937,273 |
| 2025-12-01 | 8888.00 | 8910.00 | 8768.00 | 8794.00 | -1.28% | 997,038 |
| 2025-11-28 | 8836.00 | 8938.00 | 8836.00 | 8908.00 | +0.52% | 798,489 |
| 2025-11-27 | 8860.00 | 8972.00 | 8838.00 | 8862.00 | -0.31% | 577,859 |
| 2025-11-26 | 8828.00 | 8926.00 | 8798.00 | 8890.00 | +0.70% | 1,364,100 |
| 2025-11-25 | 8630.00 | 8842.00 | 8556.00 | 8828.00 | +2.15% | 2,117,600 |
| 2025-11-24 | 8650.00 | 8832.00 | 8641.57 | 8642.00 | +0.47% | 5,457,022 |
| 2025-11-21 | 8378.00 | 8700.00 | 8322.00 | 8602.00 | +3.27% | 1,807,948 |
| 2025-11-20 | 8476.00 | 8500.00 | 8330.00 | 8330.00 | -0.72% | 1,516,080 |
| 2025-11-19 | 8502.00 | 8548.00 | 8390.00 | 8390.00 | -1.50% | 939,022 |
| 2025-11-18 | 8510.00 | 8628.00 | 8506.00 | 8518.00 | -1.66% | 1,581,232 |
| 2025-11-17 | 8768.00 | 8794.00 | 8662.00 | 8662.00 | -1.16% | 2,114,345 |
| 2025-11-14 | 8706.00 | 8794.00 | 8644.00 | 8764.00 | -0.25% | 2,305,774 |
| 2025-11-13 | 9006.00 | 9040.00 | 8770.00 | 8786.00 | -1.46% | 1,233,059 |
| 2025-11-12 | 9248.00 | 9260.00 | 8916.00 | 8916.00 | -2.94% | 1,362,657 |
| 2025-11-11 | 9170.00 | 9244.00 | 9122.00 | 9186.00 | +1.26% | 2,047,815 |
| 2025-11-10 | 9270.00 | 9336.00 | 8984.00 | 9072.00 | -2.14% | 2,704,699 |
| 2025-11-07 | 9472.00 | 9544.00 | 9258.00 | 9270.00 | -2.19% | 1,059,744 |
| 2025-11-06 | 9680.00 | 9764.00 | 9446.00 | 9478.00 | -2.63% | 1,893,358 |
| 2025-11-05 | 9610.00 | 9818.00 | 9550.00 | 9734.00 | +0.89% | 1,345,689 |
| 2025-11-04 | 9406.00 | 9718.00 | 9406.00 | 9648.00 | +1.43% | 2,074,808 |
| 2025-11-03 | 9514.00 | 9710.00 | 9490.00 | 9512.00 | +0.27% | 2,101,613 |
| 2025-10-31 | 9456.00 | 9522.00 | 9382.00 | 9486.00 | +0.19% | 1,013,788 |
| 2025-10-30 | 9456.00 | 9522.00 | 9344.00 | 9468.00 | +0.00% | 1,856,618 |
| 2025-10-29 | 9598.00 | 9714.00 | 9376.00 | 9468.00 | -2.01% | 1,512,312 |
| 2025-10-28 | 9914.00 | 10002.40 | 9662.00 | 9662.00 | -1.83% | 1,283,260 |
| 2025-10-27 | 9808.00 | 9934.00 | 9706.00 | 9842.00 | +0.47% | 1,596,842 |
| 2025-10-24 | 9506.00 | 9846.00 | 9474.00 | 9796.00 | +4.81% | 2,171,895 |
| 2025-10-23 | 9490.00 | 9502.00 | 9154.00 | 9346.00 | +7.18% | 1,891,927 |
| 2025-10-22 | 8674.00 | 8836.00 | 8640.00 | 8720.00 | +0.74% | 1,965,278 |
| 2025-10-21 | 8648.00 | 8714.00 | 8604.00 | 8656.00 | +0.32% | 1,023,824 |
| 2025-10-20 | 8534.00 | 8662.00 | 8472.00 | 8628.00 | +1.10% | 1,084,006 |
| 2025-10-17 | 8616.00 | 8666.00 | 8534.00 | 8534.00 | -1.48% | 1,154,483 |
| 2025-10-16 | 8800.00 | 8840.00 | 8638.00 | 8662.00 | -1.46% | 1,591,412 |
| 2025-10-15 | 8798.00 | 8846.00 | 8646.00 | 8790.00 | -0.36% | 1,310,691 |
| 2025-10-14 | 8902.00 | 8948.00 | 8822.00 | 8822.00 | -0.70% | 941,585 |
| 2025-10-13 | 8726.00 | 8978.00 | 8702.00 | 8884.00 | +1.18% | 2,598,176 |
| 2025-10-10 | 8816.00 | 8980.00 | 8721.52 | 8780.00 | +0.41% | 1,791,221 |
| 2025-10-09 | 8642.00 | 8836.00 | 8594.00 | 8744.00 | +1.46% | 1,204,294 |
| 2025-10-08 | 8558.00 | 8646.00 | 8486.00 | 8618.00 | +0.56% | 954,279 |
| 2025-10-07 | 8580.00 | 8768.00 | 8536.00 | 8570.00 | -0.07% | 1,142,788 |
| 2025-10-06 | 8638.00 | 8676.00 | 8534.00 | 8576.00 | -0.35% | 1,015,612 |
| 2025-10-03 | 8612.00 | 8640.00 | 8500.00 | 8606.00 | -0.05% | 2,574,018 |
| 2025-10-02 | 8632.00 | 8775.99 | 8586.00 | 8610.00 | -0.30% | 2,018,432 |
| 2025-10-01 | 8750.00 | 8750.00 | 8542.00 | 8636.00 | +1.41% | 5,143,013 |
| 2025-09-30 | 8480.00 | 8558.00 | 8382.00 | 8516.00 | +1.38% | 2,048,283 |
| 2025-09-29 | 8326.00 | 8456.00 | 8314.00 | 8400.00 | +1.20% | 1,375,895 |
| 2025-09-26 | 8248.00 | 8300.00 | 8144.00 | 8300.00 | +0.80% | 2,373,923 |
| 2025-09-25 | 8270.00 | 8300.00 | 8184.00 | 8234.00 | -0.27% | 3,307,902 |
| 2025-09-24 | 8194.00 | 8264.00 | 8126.00 | 8256.00 | +0.90% | 911,907 |
| 2025-09-23 | 8200.00 | 8288.00 | 8176.00 | 8182.00 | +0.20% | 1,038,248 |
| 2025-09-22 | 8146.00 | 8232.00 | 8094.00 | 8166.00 | +0.34% | 910,389 |
| 2025-09-19 | 8522.00 | 8532.00 | 8120.00 | 8138.00 | -5.77% | 3,069,755 |
| 2025-09-18 | 8560.00 | 8684.00 | 8523.56 | 8636.00 | +1.12% | 1,573,065 |
| 2025-09-17 | 8576.00 | 8642.00 | 8538.00 | 8540.00 | -0.23% | 1,288,347 |
| 2025-09-16 | 8730.00 | 8794.00 | 8545.51 | 8560.00 | -2.08% | 2,101,583 |
| 2025-09-15 | 8652.00 | 8798.00 | 8632.00 | 8742.00 | +1.27% | 3,757,113 |
| 2025-09-12 | 8732.00 | 8846.00 | 8632.00 | 8632.00 | -1.21% | 1,452,903 |
| 2025-09-11 | 8804.00 | 8854.00 | 8698.00 | 8738.00 | -0.05% | 1,830,081 |
| 2025-09-10 | 8860.00 | 8932.00 | 8727.00 | 8742.00 | -0.95% | 2,876,964 |
| 2025-09-09 | 9266.00 | 9291.19 | 8812.00 | 8826.00 | -4.69% | 1,593,525 |
| 2025-09-08 | 9266.00 | 9344.00 | 9254.00 | 9260.00 | -0.11% | 808,799 |
| 2025-09-05 | 9340.00 | 9354.00 | 9250.00 | 9270.00 | -0.56% | 1,070,734 |
| 2025-09-04 | 9262.00 | 9360.00 | 9206.00 | 9322.00 | +0.43% | 1,062,548 |
| 2025-09-03 | 9110.00 | 9286.00 | 9064.00 | 9282.00 | +2.07% | 1,684,823 |
| 2025-09-02 | 9238.00 | 9270.00 | 9094.00 | 9094.00 | -1.35% | 1,139,997 |
| 2025-09-01 | 9170.00 | 9246.00 | 9120.00 | 9218.00 | +0.55% | 643,006 |
| 2025-08-29 | 9220.00 | 9242.00 | 9168.00 | 9168.00 | -0.74% | 1,265,166 |
| 2025-08-28 | 9382.00 | 9412.00 | 9212.00 | 9236.00 | -1.60% | 956,107 |
| 2025-08-27 | 9542.00 | 9542.00 | 9386.00 | 9386.00 | -1.32% | 1,077,985 |
| 2025-08-26 | 9476.00 | 9512.00 | 9356.00 | 9512.00 | +0.51% | 1,642,680 |
| 2025-08-22 | 9400.00 | 9518.00 | 9400.00 | 9464.00 | -0.06% | 717,739 |
| 2025-08-21 | 9554.00 | 9568.00 | 9402.00 | 9470.00 | -0.84% | 837,259 |
| 2025-08-20 | 9342.00 | 9556.00 | 9246.00 | 9550.00 | +2.40% | 1,237,419 |
| 2025-08-19 | 9214.00 | 9344.00 | 9189.48 | 9326.00 | +0.95% | 2,255,018 |
| 2025-08-18 | 9244.00 | 9320.00 | 9204.00 | 9238.00 | -0.26% | 1,483,098 |
| 2025-08-15 | 9330.00 | 9364.00 | 9226.00 | 9262.00 | -0.41% | 1,122,974 |
| 2025-08-14 | 9114.00 | 9340.00 | 9102.00 | 9300.00 | +1.68% | 2,106,259 |
| 2025-08-13 | 9312.00 | 9410.00 | 9146.00 | 9146.00 | -2.49% | 2,713,326 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.84%). Worst month: Jun (-8.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is London Stock Exchange Group PLC's (LSEG.LSE) latest close?
8920.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is LSEG.LSE's 52-week high and low?
10165.00 high and 6684.00 low over the trailing 52 weeks, as of 2026-08-07.
What is London Stock Exchange Group PLC's strongest and weakest month historically?
Historically, LSEG.LSE's strongest calendar month has been Oct (average +9.84%) and its weakest Jun (average -8.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.