Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
London Stock Exchange Group plc logo
LSEG.L
London Stock Exchange Group plc
13:16:28
8760 £
0.0000 (%0.00)
Previous Close: 8768
Day Low₺7900
Day High₺8942
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LSEG.L: London Stock Exchange Group plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,721.0988
CLOSE 8,739.4321

Low

LOW 6,684

High

HIGH 10,140
DATEOPENHIGHLOWCLOSE
01/02/20269,0089,0128,8048,804
01/05/20268,8469,0818,7029,040
01/06/20269,1089,1889,0129,102
01/07/20269,1149,116.958,8228,890
01/08/20268,8028,9368,7388,856
01/09/20268,8328,9648,775.658,952
01/12/20268,9689,0668,9189,066
01/13/20269,0569,143.968,9568,974
01/14/20269,0309,0668,9249,000
01/15/20269,0349,1148,9649,086
01/16/20269,1309,2409,0529,184
01/19/20269,1389,2329,0829,082
01/20/20268,9409,0328,8508,980
01/21/20268,9348,9528,7468,782
01/22/20268,8588,9028,6808,724
01/23/20268,7348,7708,6668,768
01/26/20268,7968,8348,5788,578
01/27/20268,5768,6648,2228,258
01/28/20268,2688,3808,213.058,296
01/29/20268,3448,3848,1188,118
01/30/20268,1008,2188,046.458,122
02/02/20268,1028,3288,0668,234
02/03/20268,2368,2827,1247,180
02/04/20267,1067,2046,6847,170
02/05/20267,3407,871.157,2987,586
02/06/20267,2487,7187,1767,502
02/09/20267,4807,637.777,4547,522
02/10/20267,4987,6207,0127,368
02/11/20267,8807,9887,2507,382
02/12/20267,4927,6227,4087,520
02/13/20267,6307,7327,5407,570
02/16/20267,7227,7267,596.327,612
02/17/20267,6347,6587,5107,572
02/18/20267,5007,8087,4387,790
02/19/20267,8327,8927,7567,778
02/20/20267,8127,9687,8127,904
02/23/20267,8627,8867,5827,706
02/24/20267,6587,8207,5907,678
02/25/20267,7487,8647,6447,794
02/26/20268,0508,626.68,044.878,500
02/27/20268,5688,9868,4868,860
03/02/20268,7768,8968,6108,776
03/03/20268,7768,8168,4528,552
03/04/20268,5528,7228,3168,660
03/05/20268,5988,850.68,5988,744
03/06/20268,7628,8668,6828,792
03/09/20268,7948,8268,6028,662
03/10/20268,6868,7468,4868,550
03/11/20268,5608,6168,3728,424
03/12/20268,4128,6948,3488,586
03/13/20268,5948,7988,5548,746
03/16/20268,7428,7908,6508,758
03/17/20268,7408,8948,7028,844
03/18/20268,7708,8528,6448,644
03/19/20268,6448,7148,5108,618
03/20/20268,6168,7368,5468,662
03/23/20268,5148,6788,3888,436
03/24/20268,4428,5728,4168,474
03/25/20268,4748,6088,3968,456
03/26/20268,3888,4788,2268,354
03/27/20268,3668,4688,2188,246
03/30/20268,2468,6028,2468,602
03/31/20268,7068,9358,7068,864
04/01/20268,9408,9788,7248,822
04/02/20268,8229,0148,7788,920
04/07/20268,9229,0348,8768,876
04/08/20269,0009,1288,8988,972
04/09/20268,9549,1748,9188,988
04/10/20268,8989,1128,8988,968
04/13/20268,9509,1908,9349,190
04/14/20269,2009,3129,1509,150
04/15/20269,2029,2929,1929,250
04/16/20269,1709,5169,1469,510
04/17/20269,5129,676.949,4149,456
04/20/20269,3809,4629,3229,412
04/21/20269,4049,6549,3869,650
04/22/20269,5689,7489,5689,748
04/23/202610,14010,1409,7249,812
04/24/20269,81610,0009,8129,992
04/27/20269,94010,0509,8849,942
04/28/20269,9309,9709,6769,802
04/29/20269,7369,7949,5829,648
04/30/20269,5549,7029,5089,550
05/01/20269,5969,6569,4829,624
05/05/20269,5529,7429,4669,578
05/06/20269,6009,6249,3269,340
05/07/20269,3169,3809,1129,186
05/08/20268,9969,3168,9949,038
05/11/20269,0369,1128,9709,020
05/12/20268,9909,3488,9289,348
05/13/20269,2769,3329,0489,126
05/14/20269,1509,3049,1209,212
05/15/20269,1229,280.849,1069,132
05/18/20269,1089,3629,0569,276
05/19/20269,2789,5029,2789,458
05/20/20269,3149,4389,2529,372
05/21/20269,2849,3989,2429,274
05/22/20269,3229,4449,3089,326
05/26/20268,8609,4128,8609,176
05/27/20269,1729,2129,0009,136
05/28/20269,0609,1688,9528,952
05/29/20269,0169,0708,9229,022
06/01/20268,9749,1868,9749,186
06/02/20269,1929,4028,8628,924
06/03/20268,9509,0148,7028,702
06/04/20268,7269,2368,7269,162
06/05/20269,1709,5709,1609,384
06/08/20269,3589,4109,2109,244
06/09/20269,2049,2929,1289,128
06/10/20269,1969,2128,8729,014
06/11/20268,9329,0288,7748,850
06/12/20268,8449,0108,7669,010
06/15/20267,2109,1787,2109,120
06/16/20269,1109,1949,0089,074
06/17/20269,8909,8908,8408,966
06/18/20268,7908,838.418,3388,338
06/19/20268,3328,4608,1588,460
06/22/20268,4408,4988,2088,278
06/23/20268,2488,4588,1828,370
06/24/20268,2928,3588,0648,280
06/25/20268,2328,2348,025.338,028
06/26/20268,0008,0627,7768,062
06/29/20268,0508,1608,0428,076
06/30/20268,0508,2587,9748,162
07/01/20268,1128,3907,9808,352
07/02/20268,2508,6088,2328,608
07/03/20268,6468,6708,5388,670
07/06/20268,6988,8888,6568,852
07/07/20268,9269,1028,9009,034
07/08/20269,0309,0308,8148,862
07/09/20268,8668,9308,6828,768
07/10/20268,7568,9428,7048,908
07/13/20268,8709,0328,8589,010
07/14/20268,9749,016.658,6888,974
07/15/20268,0809,1148,0809,076
07/16/20268,9569,1228,9269,094
07/17/20269,1929,2148,8748,978
07/20/20268,9629,0188,7608,844
07/21/20267,5208,819.887,5208,600
07/22/20269,8909,8908,437.428,682
07/23/20268,6468,6688,5108,568
07/24/20268,5288,7748,4728,774
07/27/20268,8268,9928,7768,948
07/28/20269,0009,1508,9129,150
07/29/20269,1569,2429,0709,198
07/30/20268,9849,1048,4968,606
07/31/20268,5348,594.768,3808,398
08/03/20268,4108,5328,3208,490
08/04/20268,4748,604.338,4568,500
08/05/20268,4808,7048,4808,628
08/06/20268,7008,8388,6248,750
08/07/20268,7189,0408,7188,920
08/10/20268,8828,9148,8088,838
08/11/20268,8168,8708,7568,806
08/12/20268,8368,8428,6908,752
08/13/20268,5568,6348,4088,556
08/14/20268,6788,7628,4608,536
08/17/20268,5228,6008,4548,478
08/18/20268,4368,6088,3808,506
08/19/20268,4628,5288,3548,518
08/20/20268,4568,5648,4368,542
08/21/20268,5428,6868,4648,602