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
13:26:59
8392 £
0.0000 (%0.00)
Previous Close: 8338
Day Low₺8166
Day High₺8406
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LSEG.L: London Stock Exchange Group plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 335.4526
CLOSE 335.8864

Low

LOW 270

High

HIGH 383.75
DATEOPENHIGHLOWCLOSE
01/02/2003315.5316.25313315
01/03/2003323323316.75319.5
01/06/2003320322.5312312.5
01/07/2003312.5318.75308311.5
01/08/2003310310302308
01/09/2003308324.75302.5315.75
01/10/2003315.5329315326
01/13/2003333.25333.25323323
01/14/2003325330.5323326
01/15/2003326352.5326350
01/16/2003356.75365341344
01/17/2003346362.5343355
01/20/2003350352.5348350.25
01/21/2003348354341350
01/22/2003350355346352.5
01/23/2003352352340344.75
01/24/2003340.25351.5340.25344.25
01/27/2003340340330.25330.25
01/28/2003332340327.5333.5
01/29/2003333.5333.5325328.5
01/30/2003333336325332.5
01/31/2003334334328.75329.75
02/03/2003334338330337.25
02/04/2003335344.5335340
02/05/2003336.75338.25334336
02/06/2003336337328329
02/07/2003329.5335329329.75
02/10/2003329.5332325.25327.25
02/11/2003329.5329.5323.5323.5
02/12/2003326327.25320321.5
02/13/2003320.25322.75320321.25
02/14/2003323.5323.5318319.5
02/17/2003319323.75319321.5
02/18/2003324.75324.75321.25322
02/19/2003325330315315
02/20/2003316328.5316328.5
02/21/2003324.75330.75319.25330
02/24/2003323342323333
02/25/2003322.25324.25315317.25
02/26/2003317.25322.25314315
02/27/2003313314.75306310
02/28/2003310.75320310319.5
03/03/2003325325313.25316
03/04/2003315.25319314316.75
03/05/2003319319313316
03/06/2003310317.75310314
03/07/2003313.5319.75297.75298.25
03/10/2003300304289293.5
03/11/2003285290.25285290
03/12/2003286290275280
03/13/2003282289273286
03/14/2003295295282286.75
03/17/2003287291280.5286.25
03/18/2003285.25298285.25298
03/19/2003297304.75293.5298
03/20/2003295307.25295296.25
03/21/2003300303.75296.75301
03/24/2003299299.75293.5296.75
03/25/2003294303.5294301.25
03/26/2003305.75305.75284.75288
03/27/2003285285273.25275
03/28/2003276292.5275.25292.25
03/31/2003287287270280
04/01/2003290.5290.5278.25280
04/02/2003282291280287.5
04/03/2003287.25291.5283288.25
04/04/2003291293286292.5
04/07/2003293300.5293300
04/08/2003295.25303.25291.5303.25
04/09/2003301.5305299302.25
04/10/2003304.75309302304.75
04/11/2003302303.75301303
04/14/2003292303292302.75
04/15/2003302306.25302305.25
04/16/2003306313.25303311
04/17/2003308313.75308311.25
04/22/2003311315310.5315
04/23/2003313317.75313317.75
04/24/2003312316.5312314.75
04/25/2003310.5315298312.5
04/28/2003314315310.25313.25
04/29/2003317.25317.25313.5315
04/30/2003313325313325
05/01/2003321325319.75320
05/02/2003324326320324.25
05/06/2003326327.25319.5327.25
05/07/2003322333322330.75
05/08/2003329329315325
05/09/2003325325.25318.25320.5
05/12/2003322.5324.5319321
05/13/2003326.5326.5322.75325
05/14/2003320325320321.75
05/15/2003327327.75320323
05/16/2003324337.75323336.25
05/19/2003332333324.75328.75
05/20/2003329.25331.25322.75325.5
05/21/2003323325320322
05/22/2003322322320322
05/23/2003323323321323
05/27/2003324329.75322329.25
05/28/2003329.25339326339
05/29/2003335340332.75340
05/30/2003339.25341.75332.5341.5
06/02/2003343347.5341.5347.5
06/03/2003348348342346
06/04/2003345.5350340.5341.75
06/05/2003343.75360343.75354.25
06/06/2003350368348361
06/09/2003355.75362355.75359
06/10/2003358358.25355357
06/11/2003355359354355.25
06/12/2003355368355358
06/13/2003358.75358.75345.25355.5
06/16/2003356.75362.5356.75358
06/17/2003369369358365
06/18/2003365.75367359362
06/19/2003362363355.5357.75
06/20/2003360360346355.25
06/23/2003354.5357.5348353.75
06/24/2003350.5350.5339.25342.5
06/25/2003345.5347336.75338.5
06/26/2003330.75341.5330.75332.5
06/27/2003331.75343.5327.75328.25
06/30/2003333341.25332.5340
07/01/2003340341332337
07/02/2003337341337338.25
07/03/2003348348338347
07/04/2003346.75347.5338.25341
07/07/2003329349.75329345
07/08/2003348.5355345353.5
07/09/2003350.25353346.5348
07/10/2003333.5357.75333.5353.5
07/11/2003357.25357.25348.75355
07/14/2003355.75357.5353354.5
07/15/2003354.5355.5350.5351.5
07/16/2003353.75353.75335340
07/17/2003342.75345339.5339.5
07/18/2003323340323328
07/21/2003323.25335323.25329.25
07/22/2003333.75334.25329334.25
07/23/2003334356.75330.25338
07/24/2003334.75339.5334.25337
07/25/2003335.75337327.5327.5
07/28/2003328331.5324327.25
07/29/2003325330320323
07/30/2003320.25329.75320.25325.25
07/31/2003340.5340.5321329
08/01/2003320333320329
08/04/2003322327.75321326
08/05/2003322325.25317317.5
08/06/2003317325.5313316.5
08/07/2003314321314320
08/08/2003317329.75317322.25
08/11/2003323.75340.5320340
08/12/2003333348.25333343
08/13/2003344349342348
08/14/2003347.75351.25345.25350
08/15/2003355355350353.5
08/18/2003353357.25352352
08/19/2003352.25354350353.5
08/20/2003350.25352.75350350.25
08/21/2003351352.5349.75349.75
08/22/2003350.25351.75348.75348.75
08/26/2003351.25352.5348349
08/27/2003350354.5349.5349.5
08/28/2003350.75354.25349.75351.75
08/29/2003354.5354.5346347.25
09/01/2003360360345345
09/02/2003349.25354.5349.25350.25
09/03/2003353.75360351.75356
09/04/2003352358.75350350
09/05/2003350354350352
09/08/2003356356351.75353
09/09/2003355355.75352353
09/10/2003346358.25346356
09/11/2003352360352356
09/12/2003357.75360.5355357.5
09/15/2003364.5364.5352358.25
09/16/2003358.25364.5355361
09/17/2003364369.75362368
09/18/2003367372367370
09/19/2003371.5373.25369.25371
09/22/2003367.25368.75362366.5
09/23/2003361.25367.75356356
09/24/2003358358.25350350
09/25/2003350350.75339339
09/26/2003339339325332.75
09/29/2003332347.25332345.25
09/30/2003343349340341.25
10/01/2003343.25348.25338348
10/02/2003341350341346
10/03/2003343352.5343349.5
10/06/2003350357.25348356.5
10/07/2003352357.5350354.5
10/08/2003355.5361.75354.5359.75
10/09/2003359.75363350.5360
10/10/2003360.25364.5359.5360.5
10/13/2003361.25361.75356356.25
10/14/2003359.75362.25355.5357
10/15/2003355.25361.75355.25360.25
10/16/2003358.25361.5350357.75
10/17/2003355358355358
10/20/2003358360356.25357.5
10/21/2003363369.75359366
10/22/2003366368.75359362
10/23/2003360365360363.75
10/24/2003365377.25365377.25
10/27/2003375378.25373375
10/28/2003371.75375368372
10/29/2003372376371.75376
10/30/2003379380.75371379
10/31/2003372.5382.5372.25382.5
11/03/2003380.5383.75375.75381.75
11/04/2003378382.75373374.25
11/05/2003368374.75367.25369
11/06/2003360360333337.75
11/07/2003336.25363336.25363
11/10/2003361.75362350.25357.5
11/11/2003354354349.75350.25
11/12/2003355355350350
11/13/2003350357.25350350.75
11/14/2003352.5354.25350.25352.75
11/17/2003350.75350.75348349.5
11/18/2003340.5352.5340.5352.25
11/19/2003350351.25348348.5
11/20/2003350.75351348349
11/21/2003350353.5348.5349
11/24/2003352354.5348.25354.25
11/25/2003343.25359343.25356
11/26/2003359359354356
11/27/2003356357.25348.5351.5
11/28/2003349.5352.25347352.25
12/01/2003352352346.25346.25
12/02/2003342.75347.75342345.25
12/03/2003344.25347.75342.75343
12/04/2003345350345346.75
12/05/2003346347.5340343
12/08/2003340.25342.25339.25341
12/09/2003340.5341.5338338
12/10/2003336338.75336336.75
12/11/2003338.25338.25331.75336
12/12/2003336336330.25331.5
12/15/2003334334.25329.5330.5
12/16/2003331.25333.75329.75329.75
12/17/2003332.25332.25325330.5
12/18/2003332332.75331.5332.5
12/19/2003333334327333.75
12/22/2003342342334.5338
12/23/2003340342.25338.75342
12/24/2003342.75342.75341342
12/29/2003341.25344.75339343
12/30/2003339340334.75338.25
12/31/2003341.5341.5335335