Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
London Stock Exchange Share Price
London Stock Exchange Share Trades

London Stock Exchange Share Trades

London Stock Exchange share trades.

The following table shows today's trades for London Stock Exchange. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
LSEG.L
Share PriceLSEG.L
ChartsLSEG.L
TradesLSEG.L
HistoryCompare
LSEG.LLSEG.L
Share NewsLSEG.L
RNSLSEG.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:54:13 - 18-Sep-26 8,246.00 75 Sell* 8,218.00 8,222.00
16:54:13 - 18-Sep-26 8,246.00 47 Sell* 8,218.00 8,222.00
16:54:13 - 18-Sep-26 8,246.00 162 Sell* 8,218.00 8,222.00
16:48:10 - 18-Sep-26 8,204.00 161 Sell* 8,218.00 8,222.00
16:47:02 - 18-Sep-26 8,230.475 8,072 Sell* 8,218.00 8,222.00
16:46:44 - 18-Sep-26 8,246.00 39,810 Buy* 8,218.00 8,222.00
16:45:52 - 18-Sep-26 8,246.00 1,804 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 8 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 680 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 45 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 28,464 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 427 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 14 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 1 Buy* 8,218.00 8,222.00
16:45:51 - 18-Sep-26 8,246.00 23 Buy* 8,218.00 8,222.00
16:45:41 - 18-Sep-26 8,246.00 22,915 Buy* 8,218.00 8,222.00
16:37:46 - 18-Sep-26 8,246.825 1 Buy* 8,218.00 8,222.00
16:37:46 - 18-Sep-26 8,246.825 1 Buy* 8,218.00 8,222.00
16:37:33 - 18-Sep-26 8,246.825 7,533 Buy* 8,218.00 8,222.00
16:36:37 - 18-Sep-26 8,246.00 100,000 Buy* 8,218.00 8,222.00
15:07:18 - 18-Sep-26 8,246.4123 13,680 Unknown* 8,218.00 8,222.00
15:07:18 - 18-Sep-26 0.00 -13,680 Unknown* 8,218.00 8,222.00
16:36:31 - 18-Sep-26 8,246.00 442 Buy* 8,218.00 8,222.00
16:36:31 - 18-Sep-26 8,246.00 530 Buy* 8,218.00 8,222.00
16:36:30 - 18-Sep-26 8,246.00 3,084 Buy* 8,218.00 8,222.00
13:19:32 - 18-Sep-26 8,231.7228 781 Unknown* 8,218.00 8,222.00
13:19:32 - 18-Sep-26 0.00 -781 Unknown* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 1,751 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 7,704 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 14 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 849 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 6 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 1,447 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 99 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 5,862 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 77 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 416 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 2,568 Buy* 8,218.00 8,222.00
16:35:18 - 18-Sep-26 8,246.00 3,000 Buy* 8,218.00 8,222.00
16:35:17 - 18-Sep-26 8,246.00 1,562,895 Buy* 8,218.00 8,222.00
16:29:59 - 18-Sep-26 8,220.00 7 Sell* 8,218.00 8,222.00
16:29:59 - 18-Sep-26 8,220.00 44 Sell* 8,220.00 8,222.00
16:29:59 - 18-Sep-26 8,220.00 19 Sell* 8,220.00 8,222.00
16:29:46 - 18-Sep-26 8,218.00 19 Sell* 8,218.00 8,222.00
16:29:43 - 18-Sep-26 8,218.00 10 Sell* 8,218.00 8,220.00
16:29:40 - 18-Sep-26 8,222.00 7 Buy* 8,218.00 8,222.00
16:29:30 - 18-Sep-26 8,220.00 6 Unknown* 8,218.00 8,222.00
16:29:30 - 18-Sep-26 8,220.00 5 Buy* 8,218.00 8,220.00
16:29:28 - 18-Sep-26 8,220.00 11 Buy* 8,218.00 8,222.00
16:29:27 - 18-Sep-26 8,220.00 17 Buy* 8,218.00 8,222.00
16:29:27 - 18-Sep-26 8,220.00 25 Buy* 8,218.00 8,220.00
16:29:27 - 18-Sep-26 8,220.00 16 Buy* 8,218.00 8,222.00
16:29:14 - 18-Sep-26 8,222.00 48 Buy* 8,218.00 8,222.00
16:29:14 - 18-Sep-26 8,218.00 1,546 Buy* 8,216.00 8,218.00
16:29:14 - 18-Sep-26 8,218.00 67 Buy* 8,216.00 8,218.00
16:29:14 - 18-Sep-26 8,218.00 124 Sell* 8,216.00 8,218.00
16:29:14 - 18-Sep-26 8,218.00 63 Sell* 8,216.00 8,218.00
16:29:14 - 18-Sep-26 8,218.00 80 Sell* 8,216.00 8,218.00
16:29:14 - 18-Sep-26 8,218.00 41 Sell* 8,218.00 8,222.00
16:29:14 - 18-Sep-26 8,218.00 52 Sell* 8,218.00 8,222.00
16:29:05 - 18-Sep-26 8,224.00 96 Sell* 8,222.00 8,226.00
16:29:05 - 18-Sep-26 8,224.00 52 Sell* 8,222.00 8,226.00
16:29:05 - 18-Sep-26 8,224.00 63 Sell* 8,222.00 8,226.00
16:29:03 - 18-Sep-26 8,226.00 37 Sell* 8,224.00 8,226.00
16:29:02 - 18-Sep-26 8,224.00 24 Sell* 8,224.00 8,226.00
16:29:02 - 18-Sep-26 8,226.00 2 Buy* 8,224.00 8,226.00
16:29:02 - 18-Sep-26 8,226.00 16 Buy* 8,224.00 8,226.00
16:29:01 - 18-Sep-26 8,226.00 3 Buy* 8,224.00 8,226.00
16:29:00 - 18-Sep-26 8,224.00 15 Sell* 8,224.00 8,226.00
16:28:59 - 18-Sep-26 8,224.00 10 Sell* 8,224.00 8,226.00
16:28:58 - 18-Sep-26 8,224.00 19 Sell* 8,224.00 8,226.00
16:28:54 - 18-Sep-26 8,224.00 11 Sell* 8,224.00 8,226.00
16:28:53 - 18-Sep-26 8,226.00 51 Sell* 8,226.00 8,228.00
16:28:52 - 18-Sep-26 8,230.00 7 Sell* 8,228.00 8,230.00
16:28:52 - 18-Sep-26 8,230.00 1 Sell* 8,228.00 8,230.00
16:28:52 - 18-Sep-26 8,230.00 291 Sell* 8,228.00 8,230.00
16:28:49 - 18-Sep-26 8,232.00 0 Unknown* 8,230.00 8,234.00
16:28:49 - 18-Sep-26 8,230.00 12 Sell* 8,230.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 52 Buy* 8,230.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 41 Buy* 8,230.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 39 Buy* 8,230.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 43 Buy* 8,228.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 80 Buy* 8,228.00 8,234.00
16:28:45 - 18-Sep-26 8,230.00 43 Buy* 8,228.00 8,230.00
16:28:45 - 18-Sep-26 8,230.00 79 Buy* 8,228.00 8,230.00
16:28:45 - 18-Sep-26 8,230.00 1 Buy* 8,228.00 8,230.00
16:28:45 - 18-Sep-26 8,230.00 196 Sell* 8,228.00 8,230.00
16:28:45 - 18-Sep-26 8,232.00 41 Sell* 8,232.00 8,234.00
16:28:45 - 18-Sep-26 8,232.00 65 Sell* 8,232.00 8,234.00
16:28:45 - 18-Sep-26 8,234.00 40 Buy* 8,232.00 8,234.00
16:28:45 - 18-Sep-26 8,234.00 23 Sell* 8,234.00 8,236.00
16:28:45 - 18-Sep-26 8,234.00 80 Buy* 8,232.00 8,234.00
16:28:45 - 18-Sep-26 8,234.00 43 Sell* 8,232.00 8,234.00
16:28:45 - 18-Sep-26 8,234.00 12 Sell* 8,234.00 8,236.00
16:28:43 - 18-Sep-26 8,234.00 41 Buy* 8,234.00 8,236.00
16:28:43 - 18-Sep-26 8,234.00 50 Buy* 8,232.00 8,234.00
16:28:43 - 18-Sep-26 8,234.00 103 Buy* 8,232.00 8,234.00
16:28:43 - 18-Sep-26 8,230.00 12 Sell* 8,232.00 8,234.00
16:28:43 - 18-Sep-26 8,232.00 4 Buy* 8,230.00 8,232.00
16:28:42 - 18-Sep-26 8,232.00 63 Buy* 8,228.00 8,232.00
Top Risers
Share Change
Nativo Resources (NTVO)0.37585%
Dianomi (DNM)64.5069.74%
Orosur Mining (OMI)24.7533.78%
Gana Media (GANA)0.09526.67%
Team (TEAM)15.0020%
Top Fallers
Share Change
Mothercare (MTC)0.20-74.36%
Immupharma (IMM)3.38-15.08%
Asiamet Resources Limited (ARS)0.325-12.82%
Skinbiotherap. (SBTX)7.75-11.43%
Airtel Africa (AAF)316.40-11.27%
Top By Volume
Share Volume
Forgent (FORG)0.0082,109,209,884
Nativo Resources (NTVO)0.375982,067,510
Empyrean (EME)0.047757,967,255
Buccaneer Ergy (BUCE)0.014677,266,703
Lloyds (LLOY)108.95367,706,776

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.