Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

London Stock Exchange Group PLC (LSEG)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
6,582.0 -170.0    -2.52%
16:45:00 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 891,113
  • Bid/Ask: 6,500.0 / 6,940.0
  • Day's Range: 6,570.0 - 6,704.0
Type:  Equity
Market:  United Kingdom
ISIN:  GB00B0SWJX34 
SEDOL:  B0SWJX3
London Stock Exchange 6,582.0 -170.0 -2.52%

LSEG Historical Data

 
Assess LSEG share price history. View the open price, closing price, historical highs, lows, changes and % change of the London Stock Exchange stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
02/11/2021 - 02/12/2021
 
Download Data
Date Price Open High Low Vol. Change %
Dec 02, 2021 6,582.0 6,690.0 6,704.0 6,570.0 891.11K -2.52%
Dec 01, 2021 6,752.0 6,532.0 6,786.0 6,532.0 1.24M 3.84%
Nov 30, 2021 6,502.0 6,870.0 6,872.0 6,502.0 2.02M -5.36%
Nov 29, 2021 6,870.0 6,890.0 6,926.0 6,754.0 1.12M 0.29%
Nov 26, 2021 6,850.0 6,704.0 6,880.5 6,680.0 946.54K 0.38%
Nov 25, 2021 6,824.0 6,822.0 6,872.0 6,738.0 982.61K 0.21%
Nov 24, 2021 6,810.0 6,780.0 6,832.0 6,552.0 1.81M 1.13%
Nov 23, 2021 6,734.0 6,668.0 6,766.0 6,600.0 642.26K 0.75%
Nov 22, 2021 6,684.0 6,736.0 6,856.0 6,684.0 625.90K -0.30%
Nov 19, 2021 6,704.0 6,680.0 6,790.0 6,636.0 1.23M 0.36%
Nov 18, 2021 6,680.0 6,700.0 6,839.8 6,680.0 697.71K 0.21%
Nov 17, 2021 6,666.0 7,056.0 7,058.4 6,656.0 1.11M -6.03%
Nov 16, 2021 7,094.0 7,128.0 7,208.0 7,072.0 1.45M -1.00%
Nov 15, 2021 7,166.0 6,914.0 7,222.0 6,910.0 1.36M 3.29%
Nov 12, 2021 6,938.0 7,004.0 7,054.0 6,926.0 1.24M -0.77%
Nov 11, 2021 6,992.0 6,964.0 7,082.0 6,901.5 1.91M -1.63%
Nov 10, 2021 7,108.0 7,080.0 7,140.0 7,038.0 828.88K 0.88%
Nov 09, 2021 7,046.0 7,100.0 7,122.0 7,032.0 1.16M -0.73%
Nov 08, 2021 7,098.0 7,152.0 7,170.0 7,077.4 889.80K -0.28%
Nov 05, 2021 7,118.0 7,162.0 7,246.0 7,084.0 1.11M 0.54%
Nov 04, 2021 7,080.0 7,090.0 7,100.0 6,989.8 980.92K 0.43%
Nov 03, 2021 7,050.0 7,138.0 7,162.0 7,046.0 832.77K -1.62%
Nov 02, 2021 7,166.0 7,146.0 7,236.0 7,090.0 606.38K 0.22%
Highest: 7,246.0 Lowest: 6,502.0 Difference: 744.0 Average: 6,891.9 Change %: -7.9
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

LSEG Comments

Write your thoughts about London Stock Exchange Group PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Manju Singh
Manju Singh Nov 17, 2021 16:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why fall?
Reply
1 0
Report
Paresh Gaitonde
PG2382 Nov 17, 2021 16:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Inflation concerns. 5% inflation is 10 year high. Brexit ***it. Energy prices too affecting it. LSEG cannot die. Simply cannot. Huge loss now but long term very good to hold on to. 6-12 months gains only.
Reply
0 0
Report
Silver Market
Silver Market Nov 09, 2021 14:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Is this a good buy entry? Or more to loose here?
Reply
0 0
Report
Brad Lewis
Brad Lewis Sep 30, 2021 15:01
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What's going on with the LSEG? Why the drop the past week?
Reply
0 0
Report
Andrew Hall
Andrew Hall Aug 06, 2021 10:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Pleasing figures today, that should settle a few nerves
Reply
0 0
Report
Chanie Taggart
Chanie Taggart Jul 15, 2021 12:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
looks like it just sell all the way,how long does it keeps going low? Guest holding off buying for now.
Reply
0 0
Report
Sar Bam
Sar Bam Jun 22, 2021 15:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello all I am having trouble navigating this app can anyone help
Reply
0 0
Report
Sar Bam
Sar Bam Jun 22, 2021 15:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello all I am having trouble navigating this app can anyone help
Reply
0 0
Report
Sar Bam
Sar Bam Jun 22, 2021 15:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello all I am having trouble navigating this app can anyone help
Reply
0 0
Report
Brad Lewis
Brad Lewis Jun 18, 2021 16:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What's going on?...it keeps rising.Can't see any reason in the news about it?
Reply
0 0
Report
Simon Hendry
Gabbatek Apr 13, 2021 10:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm predicting that by late summer this will be back to the 8-9k range so if you bought in during the April drop to 6.5k you'll be happy.
Reply
3 0
Report
Al Al
Al Al Mar 26, 2021 23:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Some big money lard has gone overkill on the sell button.
Reply
1 0
Report
Bala Srini
Bala Srini Mar 12, 2021 11:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why it's keep falling? Is it for brexit ?
Reply
1 0
Report
smart alec
smart alec Mar 11, 2021 8:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Fine, so let's try not make the shorting happen, and help turn this stock around. We have 15 to 20% profit to gain. Let's do this!
Reply
0 1
Report
Beebs Elite
Beebs Elite Mar 11, 2021 8:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No way, this chart is deadly, youd be crazy to buy now
Reply
0 0
Report
abc bbc
abc bbc Mar 11, 2021 8:05
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
25% hammering post benign results seems massive short seller bets
Reply
0 1
Report
Firoze Kapadia
Firoze Kapadia Mar 09, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
LSE plan take over of Refinitiv reduces it appeal. with limited free cashflow and execution risks the takeover could be challenging
Reply
0 0
Report
Al Al
Al Al Mar 09, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Which planet are you on? because the deal was completed 2 months ago. Lol
Reply
0 0
Report
Simon Hendry
Gabbatek Mar 09, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
deal might have been completed but merging two companies can be very problematic and if there's any problems they could lose clients from Refinitiv. I still think this is a good long term investment at its current price it will eventually climb back up to the 9k+ range.
Reply
2 0
Report
Al Al
Al Al Mar 09, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Its a problem that all companies face, how to keep the customers. Anyway, the drop was a result of the EPS being missed.
Reply
0 0
Report
Simon Hendry
Gabbatek Mar 08, 2021 8:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dropping further. 'strong sell' more like strong buy
Reply
3 0
Report
Al Al
Al Al Mar 07, 2021 3:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Another big drop. Will be worth capitilising. on this.
Reply
0 0
Report
musa ufuk ozdogan
musa ufuk ozdogan Dec 03, 2020 9:46
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
time to buy
Reply
3 0
Report
Al Al
Al Al Dec 02, 2020 14:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sudden spike
Reply
0 0
Report
Rum ARK
Rum ARK Nov 10, 2020 15:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy or sell?
Reply
0 0
Report
Al Al
Al Al Nov 10, 2020 15:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'd buy.
Reply
0 0
Report
Al Al
Al Al Oct 21, 2020 16:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
£85.60. Looking for a better entry point, though this is appealing.
Reply
0 0
Report
Kristian Potter
Kristian Potter Jan 30, 2016 23:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The LSE Balance Sheet calculates the current ratio to the perecentage of 1.0% but shows no difference between the intial balance rate to the total assets of the transfer. .
Reply
2 2
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email