London Stock Exchange Group plc Sponsored ADR (LSEGY) Historical Prices

Time Period

Events

LSEGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	31.81	31.81	31.81	31.81	31.81	+0.74%	0	0.00
Oct 29, 2026	31.58	31.58	31.58	31.58	31.58	+3.37%	0	0.00
Oct 28, 2026	30.55	30.55	30.55	30.55	30.55	-0.33%	0	0.00
Oct 27, 2026	30.65	30.65	30.65	30.65	30.65	-1.67%	0	0.00
Oct 26, 2026	31.17	31.17	31.17	31.17	31.17	-2.06%	0	0.00
Oct 23, 2026	31.82	31.82	31.82	31.82	31.82	+0.62%	0	0.00
Oct 22, 2026	31.63	31.63	31.63	31.63	31.63	+7.53%	0	0.00
Oct 21, 2026	29.41	29.41	29.41	29.41	29.41	+0.50%	0	0.00
Oct 20, 2026	29.27	29.27	29.27	29.27	29.27	+1.01%	0	0.00
Oct 19, 2026	28.97	28.97	28.97	28.97	28.97	-1.02%	0	0.00
Oct 16, 2026	29.27	29.27	29.27	29.27	29.27	+1.74%	0	0.00
Oct 15, 2026	28.77	28.77	28.77	28.77	28.77	+4.14%	0	0.00
Oct 14, 2026	27.63	27.63	27.63	27.63	27.63	-0.11%	0	0.00
Oct 13, 2026	27.66	27.66	27.66	27.66	27.66	-4.47%	0	0.00
Oct 12, 2026	28.95	28.95	28.95	28.95	28.95	+0.72%	0	0.00
Oct 09, 2026	28.75	28.75	28.75	28.75	28.75	+2.64%	357,540	1.05
Oct 08, 2026	28.01	28.01	28.01	28.01	28.01	+1.91%	0	0.00
Oct 07, 2026	27.48	27.48	27.48	27.48	27.48	-1.27%	0	0.00
Oct 06, 2026	27.84	27.84	27.84	27.84	27.84	+2.20%	0	0.00
Oct 05, 2026	27.24	27.24	27.24	27.24	27.24	+1.65%	0	0.00
Oct 02, 2026	26.80	26.80	26.80	26.80	26.80	-0.08%	0	0.00
Oct 01, 2026	26.82	26.82	26.82	26.82	26.82	-1.04%	0	0.00
Sep 30, 2026	27.10	27.10	27.10	27.10	27.10	+0.25%	0	0.00
Sep 29, 2026	27.03	27.03	27.03	27.03	27.03	+0.28%	0	0.00
Sep 28, 2026	26.96	26.96	26.96	26.96	26.96	-0.72%	0	0.00
Sep 25, 2026	27.15	27.15	27.15	27.15	27.15	-0.36%	0	0.00
Sep 24, 2026	27.25	27.25	27.25	27.25	27.25	-0.92%	0	0.00
Sep 23, 2026	27.50	27.50	27.50	27.50	27.50	+1.09%	0	0.00
Sep 22, 2026	27.21	27.21	27.21	27.21	27.21	-2.54%	0	0.00
Sep 21, 2026	27.92	27.92	27.92	27.92	27.92	+1.35%	0	0.00
Sep 18, 2026	27.55	27.55	27.55	27.55	27.55	-0.13%	0	0.00
Sep 17, 2026	27.58	27.58	27.58	27.58	27.58	+0.61%	0	0.00
Sep 16, 2026	27.41	27.41	27.41	27.41	27.41	-0.87%	809,171	1.31
Sep 15, 2026	27.65	27.65	27.65	27.65	27.65	-3.14%	0	0.00
Sep 14, 2026	28.55	28.55	28.55	28.55	28.55	+2.45%	0	0.00
Sep 11, 2026	27.87	27.87	27.87	27.87	27.87	-3.20%	0	0.00
Sep 10, 2026	28.79	28.79	28.79	28.79	28.79	-0.26%	0	0.00
Sep 09, 2026	28.86	28.86	28.86	28.86	28.86	-2.27%	0	0.00
Sep 08, 2026	29.53	29.53	29.53	29.53	29.53	-1.02%	0	0.00
Sep 07, 2026	29.83	29.83	29.83	29.83	29.83	+0.00%	0	0.00
Sep 04, 2026	29.83	29.83	29.83	29.83	29.83	-0.80%	135,749	0.20
Sep 03, 2026	30.07	30.07	30.07	30.07	30.07	+3.96%	0	0.00
Sep 02, 2026	28.93	28.93	28.93	28.93	28.93	-3.27%	0	0.00
Sep 01, 2026	29.91	29.91	29.91	29.91	29.91	-1.96%	0	0.00
Aug 31, 2026	30.51	30.51	30.51	30.51	30.51	-0.12%	277,398	0.38
Aug 28, 2026	30.54	30.54	30.54	30.54	30.54	+0.16%	0	0.00
Aug 27, 2026	30.49	30.49	30.49	30.49	30.49	+3.32%	0	0.00
Aug 26, 2026	29.51	29.51	29.51	29.51	29.51	-1.58%	1,410,454	1.96
Aug 25, 2026	29.99	29.99	29.99	29.99	29.99	-0.48%	0	0.00
Aug 24, 2026	30.13	30.13	30.13	30.13	30.13	+2.84%	639,042	0.89

London Stock Exchange Group plc Sponsored ADR historical prices

London Stock Exchange Group plc Sponsored ADR (LSEGY) Historical Prices

Become an Expert with TipRanks Premium