LSEG.L: London Stock Exchange Group plc Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 391.9236

CLOSE 391.7193

Low

LOW 290

High

HIGH 503

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	425	425	420	422
01/03/2002	423	423	416	416
01/04/2002	417	417	407	412
01/07/2002	414	424	414	421
01/08/2002	417	422	417	418
01/09/2002	417	419.25	415	417
01/10/2002	418	419.75	418	418
01/11/2002	420	422.75	419	421
01/14/2002	421	422	421	421.75
01/15/2002	422	422	421	421
01/16/2002	421.75	430	421	425
01/17/2002	430	434	427	434
01/18/2002	435	436	427.5	427.5
01/21/2002	430	432	426	430.75
01/22/2002	434	435	433.77	433.77
01/23/2002	428	429	426	428
01/24/2002	426	429	425	427
01/25/2002	423.5	423.5	405	407
01/28/2002	402	415	400	410
01/29/2002	420	420.25	415	415.5
01/30/2002	413	417	413	413.75
01/31/2002	413	413	408.75	408.75
02/01/2002	410	410	404	405
02/04/2002	402	406	402	405
02/05/2002	402	402	397	400
02/06/2002	403	406.5	402	406.5
02/07/2002	405	405	403	404
02/08/2002	403	405	402	405
02/11/2002	407	410	407	409.5
02/12/2002	409.5	409.5	406	408
02/13/2002	405	406	403	403
02/14/2002	404	404	398	398
02/15/2002	402	402	398	398
02/18/2002	399	401.5	399	401.25
02/19/2002	401	403	400	401
02/20/2002	405	405	400	403
02/21/2002	406	406	401	403.5
02/22/2002	403.5	404	401	404
02/25/2002	405	405	402	404.5
02/26/2002	402	409.5	402	406
02/27/2002	408.5	410	408.5	410
02/28/2002	408	413.5	408	412
03/01/2002	410	419	410	416
03/04/2002	415	420	410.25	420
03/05/2002	420	422	418	420
03/06/2002	420	424	420	423.5
03/07/2002	425	432	424.5	432
03/08/2002	430	430	427.25	428.5
03/11/2002	435	435	430	431
03/12/2002	431.75	435	430.5	432
03/13/2002	430	432	430	432
03/14/2002	430	433	430	432
03/15/2002	431	435	428	431
03/18/2002	425	427	425	427
03/19/2002	426.5	435	426.5	435
03/20/2002	432	433	428	430
03/21/2002	431	434	429	430
03/22/2002	430	432	430	432
03/25/2002	430	436	430	434.5
03/26/2002	434.25	437	433	435
03/27/2002	436	436	434	435
03/28/2002	433	434	432.5	433
04/02/2002	445	460	440	457
04/03/2002	450	453.5	450	451.5
04/04/2002	453	455	452	455
04/05/2002	453.5	455	452	455
04/08/2002	453	454	450	452
04/09/2002	450	451	448	451
04/10/2002	451	454	451	453
04/11/2002	455	457	452	455
04/12/2002	455	455	451	451.5
04/15/2002	453.75	453.75	442	449.25
04/16/2002	443	447	442	445
04/17/2002	449	449	445	445.5
04/18/2002	446	447.5	446	446.5
04/19/2002	446	447.5	446	446.5
04/22/2002	447	447.5	445.5	446.5
04/23/2002	447	447	446	446
04/24/2002	446	479.25	445.5	470
04/25/2002	465	465	455	456
04/26/2002	450	461	450	461
04/29/2002	464	464	456.5	461.5
04/30/2002	460	463.5	456	456
05/01/2002	455	459	455	459
05/02/2002	456.5	456.5	456	456.5
05/03/2002	458.5	459.75	456.5	456.5
05/07/2002	458	458	452	457
05/08/2002	452	454	450	454
05/09/2002	456.75	460	454	459
05/10/2002	456.25	463	455.25	463
05/13/2002	470	503	467	488.75
05/14/2002	495	499.75	475	489
05/15/2002	486.75	498	482	488
05/16/2002	487	488	483	486
05/17/2002	485	485.75	482	483
05/20/2002	488	488	480	480
05/21/2002	482	485	481.25	484
05/22/2002	481	481	458	464
05/23/2002	472	480	460	465
05/24/2002	462.5	480	461.75	476
05/27/2002	479	480	474	477.5
05/28/2002	475	475	464	470
05/29/2002	464	464	457	457
05/30/2002	460.5	463.75	456	457
05/31/2002	462	470	462	470
06/05/2002	471	471	462.5	465
06/06/2002	470	475	469	470
06/07/2002	470	473	460	462
06/10/2002	459	470.25	459	470
06/11/2002	466	468	462	465
06/12/2002	460	461.75	455	456
06/13/2002	456	456	440	440
06/14/2002	440	441.75	419	419
06/17/2002	430	440.5	425	440
06/18/2002	440	452	440	443
06/19/2002	445	446	432	435
06/20/2002	430	430.25	405	415
06/21/2002	420	426	415	420
06/24/2002	413	415	400	400.75
06/25/2002	408.75	418	405	415
06/26/2002	400	410	400	410
06/27/2002	410	413	405	413
06/28/2002	411	420	408	411.5
07/01/2002	412	422	412	420
07/02/2002	415	415	400	402.5
07/03/2002	408.5	408.5	400	401.25
07/04/2002	407.75	420	407.5	412
07/05/2002	415	417.75	414.5	415.25
07/08/2002	410	414.5	410	411.25
07/09/2002	410	414	409	412
07/10/2002	406	410	405.5	410
07/11/2002	400	406	396	406
07/12/2002	410	410	390	390
07/15/2002	381	390	350	360
07/16/2002	371	371	343.75	351
07/17/2002	345	369	330.25	369
07/18/2002	365	379	365	376
07/19/2002	375	377	370	375
07/22/2002	366	366	352	355
07/23/2002	355	359.75	340	348
07/24/2002	350	350	335	339
07/25/2002	349.5	376	349.5	375
07/26/2002	370	375	355.25	365
07/29/2002	375	380	370	380
07/30/2002	385	385	370	378
07/31/2002	367	372	367	368.5
08/01/2002	367.5	367.5	360	366
08/02/2002	366	366	356	356
08/05/2002	358	358	350.25	352.5
08/06/2002	345	360	342	357.75
08/07/2002	357.75	372	357	370
08/08/2002	367.25	372	361.5	369.25
08/09/2002	365.25	378.75	365.25	377.75
08/12/2002	377.75	383	374	379
08/13/2002	380	388	380	386
08/14/2002	382.25	385	375.25	385
08/15/2002	390	394.5	382.75	394.5
08/16/2002	390	390.5	383	388.25
08/19/2002	380	400	380	400
08/20/2002	401	401.25	385.25	390
08/21/2002	388.25	391.5	383	384
08/22/2002	383.75	386	382	384.75
08/23/2002	382.75	388	380	385
08/27/2002	384	395	384	390.75
08/28/2002	376	390	376	376
08/29/2002	380	380	360	370
08/30/2002	372.75	374.25	365	365
09/02/2002	360	364	358	363
09/03/2002	363	363	348.25	353.5
09/04/2002	351.75	353	347	348
09/05/2002	354.75	354.75	342	350
09/06/2002	355	355	346.5	350
09/09/2002	353	353.25	345	345
09/10/2002	350	357.5	350	354.5
09/11/2002	355	356	353	355.75
09/12/2002	355	356	348	353.5
09/13/2002	350	352	342	352
09/16/2002	348.25	350.5	348.25	349.5
09/17/2002	350	360	350	360
09/18/2002	358.75	360	348	348.5
09/19/2002	348.25	351	340.25	346
09/20/2002	343.75	343.75	338	338
09/23/2002	341.75	344.25	334	339
09/24/2002	330.25	333.5	325	330
09/25/2002	325	340.75	325	340.75
09/26/2002	343.75	343.75	332	332
09/27/2002	334.5	338	332.75	337
09/30/2002	337	342	329	342
10/01/2002	339.25	339.25	326.75	336
10/02/2002	340.25	343	334.75	336.75
10/03/2002	341.5	344.5	330	344.5
10/04/2002	335	335.75	326.75	328
10/07/2002	327	327	310	310
10/08/2002	317	320	315.25	318
10/09/2002	317.75	317.75	308	308
10/10/2002	305	305	292.5	298.5
10/11/2002	300	315	300	310.5
10/14/2002	308	311.25	305	310
10/15/2002	312	318	308	313.75
10/16/2002	320	327.5	314.75	324
10/17/2002	325	334.5	323.25	333
10/18/2002	329.75	334.5	325	334.5
10/21/2002	329.5	342	329.5	342
10/22/2002	346.75	346.75	337.25	342
10/23/2002	343.5	350	342	350
10/24/2002	342	360	342	349.75
10/25/2002	345.25	350	343	343
10/28/2002	347.5	350.5	347.25	350
10/29/2002	344	345.5	335	335
10/30/2002	340	342.5	335	342.5
10/31/2002	332.5	335.5	324.75	331.5
11/01/2002	330	332	328	329.5
11/04/2002	336.5	343	330	342
11/05/2002	340	346	330	341
11/06/2002	350	350	342	346
11/07/2002	349	357	347.75	356
11/08/2002	348.75	352.5	346	352
11/11/2002	345	348.25	340	345.25
11/12/2002	350	353.5	343	351.25
11/13/2002	340	355	340	355
11/14/2002	345	349.25	345	347
11/15/2002	349.25	351.75	346.75	351.75
11/18/2002	351.75	360	345	352.75
11/19/2002	351.25	353	346	351
11/20/2002	355	355	350	350
11/21/2002	365	365	352.75	352.75
11/22/2002	352.5	352.5	349	351.25
11/25/2002	360	360	343	343.25
11/26/2002	346.75	347.5	330	333.25
11/27/2002	339.5	339.5	326	331.25
11/28/2002	335	339	326	336
11/29/2002	340	340	320	320
12/02/2002	325	330	325	328
12/03/2002	327.5	327.5	322	324.5
12/04/2002	326.75	326.75	317	319.75
12/05/2002	315	316	314	316
12/06/2002	315	318.25	300.5	309
12/09/2002	310	314.75	290	308
12/10/2002	303	308	299.5	300
12/11/2002	305	305	296	299
12/12/2002	298	298.5	294.5	298.5
12/13/2002	298	300	295	295
12/16/2002	296.25	303	295	303
12/17/2002	303	313	303	313
12/18/2002	306.5	315	305	307.5
12/19/2002	308.75	313	307.5	309.75
12/20/2002	308	310	307.25	307.5
12/23/2002	307.5	310	306	307.5
12/24/2002	310	325	308.5	325
12/27/2002	309	315	309	315
12/30/2002	310	322	307.75	320
12/31/2002	320	320	315	315.75

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2002 Historical Chart

Average

Low

High