Want to see GB:LSEG full AI Analyst Report?
London Stock Exchange (LSEG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,538.00 | 9,620.00 | 9,458.00 | 9,498.00 | 9,498.00 | +0.57% | 1,269,113 | 0.92 |
| Oct 29, 2026 | 9,234.00 | 9,444.00 | 9,198.00 | 9,444.00 | 9,444.00 | +2.81% | 1,389,291 | 1.00 |
| Oct 28, 2026 | 9,188.00 | 9,500.00 | 9,132.00 | 9,186.00 | 9,186.00 | -0.24% | 906,021 | 0.65 |
| Oct 27, 2026 | 9,364.00 | 9,436.00 | 9,208.00 | 9,208.00 | 9,208.00 | -1.41% | 2,645,695 | 1.91 |
| Oct 26, 2026 | 9,502.00 | 9,556.00 | 9,322.00 | 9,340.00 | 9,340.00 | -1.79% | 1,623,007 | 1.18 |
| Oct 23, 2026 | 9,500.00 | 9,568.00 | 9,332.00 | 9,510.00 | 9,510.00 | +0.46% | 1,914,540 | 1.37 |
| Oct 22, 2026 | 8,800.00 | 9,530.00 | 8,652.00 | 9,466.00 | 9,466.00 | +7.69% | 2,260,499 | 1.65 |
| Oct 21, 2026 | 8,652.00 | 8,790.00 | 8,586.00 | 8,790.00 | 8,790.00 | +0.53% | 1,315,456 | 0.96 |
| Oct 20, 2026 | 8,700.00 | 8,802.00 | 8,660.00 | 8,744.00 | 8,744.00 | +0.48% | 849,101 | 0.62 |
| Oct 19, 2026 | 8,728.00 | 8,902.00 | 8,678.00 | 8,702.00 | 8,702.00 | -0.75% | 1,413,675 | 1.04 |
| Oct 16, 2026 | 8,700.00 | 8,826.00 | 8,668.00 | 8,768.00 | 8,768.00 | +0.97% | 2,169,759 | 1.59 |
| Oct 15, 2026 | 8,414.00 | 8,764.00 | 8,414.00 | 8,684.00 | 8,684.00 | +3.41% | 1,368,086 | 1.01 |
| Oct 14, 2026 | 8,322.00 | 8,406.00 | 8,198.00 | 8,398.00 | 8,398.00 | +0.57% | 1,660,803 | 1.22 |
| Oct 13, 2026 | 8,794.00 | 8,956.00 | 8,228.00 | 8,350.00 | 8,350.00 | -4.68% | 1,779,978 | 1.33 |
| Oct 12, 2026 | 8,700.00 | 8,862.27 | 8,698.00 | 8,760.00 | 8,760.00 | +0.76% | 866,424 | 0.64 |
| Oct 09, 2026 | 8,542.00 | 8,730.00 | 8,542.00 | 8,694.00 | 8,694.00 | +2.64% | 1,334,895 | 1.00 |
| Oct 08, 2026 | 8,322.00 | 8,514.00 | 8,318.00 | 8,470.00 | 8,470.00 | +1.85% | 752,085 | 0.56 |
| Oct 07, 2026 | 8,346.00 | 8,402.00 | 8,286.00 | 8,316.00 | 8,316.00 | -0.83% | 934,873 | 0.70 |
| Oct 06, 2026 | 8,276.00 | 8,404.00 | 8,266.00 | 8,386.00 | 8,386.00 | +1.77% | 618,297 | 0.46 |
| Oct 05, 2026 | 8,114.00 | 8,270.00 | 8,112.00 | 8,240.00 | 8,240.00 | +1.85% | 657,473 | 0.49 |
| Oct 02, 2026 | 8,114.00 | 8,164.00 | 8,020.00 | 8,090.00 | 8,090.00 | -0.37% | 1,009,233 | 0.74 |
| Oct 01, 2026 | 8,108.00 | 8,300.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.49% | 2,200,956 | 1.63 |
| Sep 30, 2026 | 8,184.00 | 8,272.00 | 8,012.00 | 8,160.00 | 8,160.00 | -0.27% | 1,692,056 | 1.28 |
| Sep 29, 2026 | 8,124.00 | 8,208.00 | 8,034.00 | 8,182.00 | 8,182.00 | +0.54% | 1,235,414 | 0.93 |
| Sep 28, 2026 | 8,200.00 | 8,320.00 | 8,138.00 | 8,138.00 | 8,138.00 | -0.76% | 821,011 | 0.61 |
| Sep 25, 2026 | 8,250.00 | 8,278.00 | 8,194.95 | 8,200.00 | 8,200.00 | -0.56% | 2,000,486 | 1.50 |
| Sep 24, 2026 | 8,232.00 | 8,360.00 | 8,200.00 | 8,246.00 | 8,246.00 | -0.58% | 2,112,740 | 1.60 |
| Sep 23, 2026 | 8,196.00 | 8,302.00 | 8,184.00 | 8,294.00 | 8,294.00 | +1.72% | 2,257,369 | 1.73 |
| Sep 22, 2026 | 8,328.00 | 8,398.00 | 8,154.00 | 8,154.00 | 8,154.00 | -2.35% | 1,643,959 | 1.25 |
| Sep 21, 2026 | 8,250.00 | 8,368.00 | 8,220.00 | 8,350.00 | 8,350.00 | +1.26% | 1,080,410 | 0.82 |
| Sep 18, 2026 | 8,200.00 | 8,248.00 | 8,136.00 | 8,246.00 | 8,246.00 | -0.19% | 2,638,638 | 2.00 |
| Sep 17, 2026 | 8,174.00 | 8,262.00 | 8,122.00 | 8,262.00 | 8,262.00 | +1.37% | 1,006,976 | 0.73 |
| Sep 16, 2026 | 8,188.00 | 8,218.00 | 8,086.00 | 8,150.00 | 8,150.00 | -0.61% | 1,238,520 | 0.88 |
| Sep 15, 2026 | 8,432.00 | 8,468.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.23% | 1,113,830 | 0.78 |
| Sep 14, 2026 | 8,332.00 | 8,626.00 | 8,332.00 | 8,474.00 | 8,474.00 | +2.86% | 3,169,891 | 2.27 |
| Sep 11, 2026 | 8,454.00 | 8,476.00 | 8,238.00 | 8,238.00 | 8,238.00 | -3.22% | 1,004,698 | 0.72 |
| Sep 10, 2026 | 8,526.00 | 8,606.00 | 8,496.00 | 8,512.00 | 8,512.00 | +0.00% | 538,471 | 0.39 |
| Sep 09, 2026 | 8,656.00 | 8,680.00 | 8,435.00 | 8,512.00 | 8,512.00 | -2.34% | 1,383,574 | 1.00 |
| Sep 08, 2026 | 8,754.00 | 8,882.00 | 8,645.80 | 8,716.00 | 8,716.00 | -0.18% | 757,001 | 0.54 |
| Sep 07, 2026 | 8,808.00 | 8,830.00 | 8,700.00 | 8,732.00 | 8,732.00 | -1.11% | 510,907 | 0.36 |
| Sep 04, 2026 | 8,884.00 | 8,884.00 | 8,577.12 | 8,830.00 | 8,830.00 | -0.76% | 702,963 | 0.49 |
| Sep 03, 2026 | 8,576.00 | 8,988.00 | 8,560.00 | 8,898.00 | 8,898.00 | +3.85% | 1,631,571 | 1.15 |
| Sep 02, 2026 | 8,818.00 | 8,818.00 | 8,562.00 | 8,568.00 | 8,568.00 | -3.03% | 907,253 | 0.62 |
| Sep 01, 2026 | 8,872.00 | 8,952.00 | 8,776.00 | 8,836.00 | 8,836.00 | -1.82% | 870,341 | 0.60 |
| Aug 31, 2026 | 9,000.00 | 9,034.00 | 8,900.00 | 9,000.00 | 9,000.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 8,986.00 | 9,034.00 | 8,900.00 | 9,000.00 | 9,000.00 | +0.22% | 2,505,104 | 1.71 |
| Aug 27, 2026 | 8,714.00 | 9,076.00 | 8,678.00 | 8,980.00 | 8,980.00 | +3.36% | 1,440,562 | 0.99 |
| Aug 26, 2026 | 8,744.00 | 8,838.00 | 8,650.00 | 8,688.00 | 8,688.00 | -1.25% | 1,684,435 | 1.14 |
| Aug 25, 2026 | 8,780.00 | 8,814.00 | 8,580.00 | 8,798.00 | 8,798.00 | -0.48% | 1,843,684 | 1.26 |
| Aug 24, 2026 | 8,618.00 | 8,840.00 | 8,582.00 | 8,840.00 | 8,840.00 | +2.77% | 1,868,739 | 1.28 |