LSEG.L: London Stock Exchange Group plc Historical Data

2004 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 374.3488

CLOSE 374.5813

Low

LOW 330

High

HIGH 600

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	337.75	340	333	340
01/05/2004	338.25	339.75	333.25	335
01/06/2004	335	336	330	333.5
01/07/2004	331.75	340	330	338.5
01/08/2004	339	344	339	342.25
01/09/2004	350	350	341.75	347
01/12/2004	340	355	340	347.5
01/13/2004	347.5	348.75	347.25	347.25
01/14/2004	347	347.75	346	347.75
01/15/2004	345	354.5	345	349
01/16/2004	350.5	354.5	347.5	353.5
01/19/2004	355.25	365.5	355	363.5
01/20/2004	362.25	366.25	349.75	364.75
01/21/2004	361.5	367.5	361.5	367.25
01/22/2004	366.25	370	366	369
01/23/2004	365.25	370.25	362.75	366.5
01/26/2004	364.5	366	363.5	364.75
01/27/2004	365	369.25	362.5	366.75
01/28/2004	370	370	364	368
01/29/2004	364.25	368	362.25	363
01/30/2004	364.75	364.75	361	363.5
02/02/2004	363	369.75	363	365
02/03/2004	366.5	368.75	363.75	367
02/04/2004	364	365	364	364
02/05/2004	362	363.25	357	360
02/06/2004	360	365.75	358	365.5
02/09/2004	365.25	365.75	360.25	363
02/10/2004	361.75	365	360.25	360.25
02/11/2004	361	363	360	362.5
02/12/2004	364.5	368	361.25	364.5
02/13/2004	364	368	362	363
02/16/2004	363.75	366	362.25	365
02/17/2004	366.75	370.5	360	369
02/18/2004	367	376.5	362.25	373.5
02/19/2004	372.25	372.5	370	372.5
02/20/2004	370.5	373	368.75	371
02/23/2004	370.25	372.75	365.75	368
02/24/2004	367	367	353	354.5
02/25/2004	353.5	358	351.5	358
02/26/2004	357.75	357.75	354	354.5
02/27/2004	352.5	355	351	351.75
03/01/2004	353	355	350	353
03/02/2004	355	355	352	353
03/03/2004	365.5	365.5	353	356.25
03/04/2004	355.5	357.75	355	356.75
03/05/2004	353.75	369.75	353.75	360.75
03/08/2004	359	367.75	359	366
03/09/2004	364.5	368.5	362.5	366.25
03/10/2004	360.25	363.75	360.25	362.25
03/11/2004	356.5	362	355.5	361
03/12/2004	360	374	353	365.25
03/15/2004	362.75	365	361.25	365
03/16/2004	358	364.25	358	364.25
03/17/2004	363.5	375	363.5	372
03/18/2004	370	372.5	365	366
03/19/2004	367.25	370	365.25	365.25
03/22/2004	364	364	356.5	358
03/23/2004	360	360	352	352
03/24/2004	355	367.75	353	355
03/25/2004	360	360.5	351	355
03/26/2004	356	356	350.25	352
03/29/2004	353	361.75	350	355.5
03/30/2004	357.5	357.5	350.25	350.25
03/31/2004	352.5	355	349	350.5
04/01/2004	353	355.25	351.25	355.25
04/02/2004	355.5	361	355	360
04/05/2004	360.75	362	358.5	361
04/06/2004	361	361	358	359.75
04/07/2004	360	365	360	365
04/08/2004	363	368	362.5	362.75
04/13/2004	364	367	362	362.5
04/14/2004	362.75	363.75	357.5	357.75
04/15/2004	360	360.5	355	355
04/16/2004	355	358	353.25	354.5
04/19/2004	355	356	352.5	355.75
04/20/2004	356.25	356.5	353.75	353.75
04/21/2004	353	353.75	351.25	351.5
04/22/2004	356	356	351.25	355.75
04/23/2004	354	361.75	352	357.5
04/26/2004	357.25	357.5	355.25	356.25
04/27/2004	352.25	354.75	350	352
04/28/2004	352	357.5	351	355
04/29/2004	354.5	355.75	350	351.25
04/30/2004	352.5	352.75	345.5	348.75
05/04/2004	348	356.5	348	348.5
05/05/2004	355.25	355.25	346	349
05/06/2004	354.25	356.75	349	350.5
05/07/2004	352	355	349.25	354
05/10/2004	352.5	353.75	345.25	350.5
05/11/2004	350	357.25	348	355.25
05/12/2004	369	372	361.75	367.5
05/13/2004	375	375	363.75	366.25
05/14/2004	366.5	370	365.25	370
05/17/2004	370.25	370.25	363	366
05/18/2004	365	372	364	370.5
05/19/2004	368.75	379.75	368.75	376.5
05/20/2004	377.25	380	373	379
05/21/2004	380	390	378.5	383.5
05/24/2004	381.75	391	381.75	391
05/25/2004	389.25	391	382	382.75
05/26/2004	386.5	388	376	380
05/27/2004	380	383	370.25	375.75
05/28/2004	377.5	380	370	376.5
06/01/2004	375	380	374.25	374.25
06/02/2004	376.25	379	375	375
06/03/2004	378	378	369.5	371
06/04/2004	373.25	375	367.5	370.75
06/07/2004	365	372	365	372
06/08/2004	365.25	372	365.25	370
06/09/2004	370	372.25	368.25	371.75
06/10/2004	369.5	371.75	369.5	371
06/11/2004	370	371.25	366	368
06/14/2004	368.5	368.5	365	366.5
06/15/2004	365	367.5	364	365
06/16/2004	367.75	369.75	366.5	367.75
06/17/2004	365.75	380	365	367.5
06/18/2004	366.5	369.25	365	366.75
06/21/2004	370	373.75	368	368.25
06/22/2004	367	373.5	367	371.75
06/23/2004	375.25	376	367	372
06/24/2004	370.25	373	364.5	367
06/25/2004	367.75	370	365	367
06/28/2004	365.25	370	365	365
06/29/2004	367	372.75	365	367
06/30/2004	366.5	370.25	366	366
07/01/2004	369.75	374.5	367	369.25
07/02/2004	368.75	369.25	366	366.25
07/05/2004	365	373	365	367
07/06/2004	374.75	374.75	365.25	368
07/07/2004	374.75	374.75	365.75	365.75
07/08/2004	365.5	373.25	365.5	370
07/09/2004	369	372.5	367.5	371.75
07/12/2004	373	376.25	371	373
07/13/2004	373	390.25	373	382.25
07/14/2004	378	384.75	376.25	379.25
07/15/2004	373	380.5	373	380
07/16/2004	380	380	375.5	376
07/19/2004	377	385	376.5	383
07/20/2004	380.5	386.25	379.75	381.25
07/21/2004	381	381	378.5	379
07/22/2004	375.25	376.75	369	370.75
07/23/2004	372	375	371	374.5
07/27/2004	363.25	363.5	358	358
07/28/2004	360	367.5	345.5	353.76
07/29/2004	358	360	350.25	358.55
07/30/2004	361	361	351.5	356
08/02/2004	343.5	362	343.5	359.25
08/03/2004	361	362.75	356.25	360
08/04/2004	355.5	365	355.5	355.75
08/05/2004	356	359	354.5	359
08/06/2004	352.25	360.75	346.25	351.25
08/09/2004	351	351.5	342	348
08/10/2004	345	352	345	347
08/11/2004	345	345.5	339.75	340.5
08/12/2004	344.75	344.75	340	341.35
08/13/2004	350	350	335	345.28
08/16/2004	342.25	350	339	340.66
08/17/2004	343.25	345	340	343
08/18/2004	343.5	352	343	352
08/19/2004	346.25	353	346.25	352
08/20/2004	354.5	354.5	349.5	350.52
08/23/2004	353	356.5	349.25	356.5
08/24/2004	356.5	356.5	350	353.25
08/25/2004	355	359.25	352.75	357
08/26/2004	356.75	360	354.75	356.25
08/27/2004	360.5	362.5	357	358
08/31/2004	359.75	359.75	356.25	357.04
09/01/2004	357.25	363	355	357.5
09/02/2004	360	363	359.75	362
09/03/2004	361	368	361	365
09/06/2004	365	365.25	362.25	364.5
09/07/2004	363.25	363.25	360	361
09/08/2004	363.25	364.5	360	361
09/09/2004	363	365	362	362.25
09/10/2004	363	368.25	361	362.5
09/13/2004	367.25	367.25	360	362
09/14/2004	362	365.25	360	360
09/15/2004	358	362.5	358	358.5
09/16/2004	362	364	358.25	362.25
09/17/2004	360	363.25	359	360
09/20/2004	358	367	356	357.25
09/21/2004	356	360	355	357.25
09/22/2004	355.25	357.75	353.25	357
09/23/2004	358	358	343	345
09/24/2004	344	349	340.25	346
09/27/2004	342.5	349.75	342.5	345.5
09/28/2004	350	350	345	348.25
09/29/2004	352	353	346	350
09/30/2004	353	353	340	345
10/01/2004	345	350.25	345	348.75
10/04/2004	358	358	350.75	351.5
10/05/2004	350	352	348.5	351.5
10/06/2004	350.25	350.5	346.25	349
10/07/2004	350	357	348	348.75
10/08/2004	348.75	355	348.75	352.75
10/11/2004	353	354.5	353	354.5
10/12/2004	352.25	355.75	351	355.5
10/13/2004	359	359	351.25	353
10/14/2004	351.25	358.25	351	351.75
10/15/2004	350	351.25	345.25	349.75
10/18/2004	350	352	346.75	349
10/19/2004	350	350	347	347
10/20/2004	347	349	341.75	347.75
10/21/2004	345.75	349.25	345	346.5
10/22/2004	347	350	345	348
10/25/2004	345	345.75	344	345
10/26/2004	345	350.25	345	346
10/27/2004	349.5	354	349.5	352
10/28/2004	355	355	352	354
10/29/2004	360	372	354	365.44
11/01/2004	368.25	369.25	360.25	368.25
11/02/2004	372	372	367	370.41
11/03/2004	369.75	371.5	365.25	371
11/04/2004	376.5	376.5	365.75	374.49
11/05/2004	371.75	377.25	371.75	373.51
11/08/2004	371.75	376.75	371.75	375
11/09/2004	375	381	374	376.07
11/10/2004	379.75	400	378.5	387
11/11/2004	390	393.5	382.75	392.45
11/12/2004	388.75	397.5	383.5	396
11/15/2004	392.25	398	392.25	396.1
11/16/2004	394	395	390	392
11/17/2004	393.75	394.25	382.75	386
11/18/2004	382.5	389.25	380	386.88
11/19/2004	378	386.75	378	382.57
11/22/2004	380.5	385.5	379.75	381.75
11/23/2004	387	388.5	378	385.38
11/24/2004	385.75	394.25	384.25	386.5
11/25/2004	395	410.5	390.25	393.67
11/26/2004	406.75	413.5	404.5	410.86
11/29/2004	412.5	414.75	407	408.93
11/30/2004	406.25	413.75	406.25	408.75
12/01/2004	410	410	404.75	405.25
12/02/2004	406	416.25	404	410.98
12/03/2004	415.75	425	415.65	415.65
12/06/2004	418.25	422.25	414	416.5
12/07/2004	414	416.5	405.25	414.25
12/08/2004	413.25	415.5	411.5	414.95
12/09/2004	414	417.25	410	412.29
12/10/2004	414.75	433	413	429.14
12/13/2004	513	540	508.5	513.42
12/14/2004	542	546	535	538.47
12/15/2004	546	554.75	543	548.5
12/16/2004	551	565	550	556.36
12/17/2004	557	559.75	555	556
12/20/2004	560	600	557.5	580.87
12/21/2004	579	579	565.5	574.86
12/22/2004	575	580	573.5	575
12/23/2004	577.5	582	575.5	577.21
12/24/2004	578	578	577.5	578
12/29/2004	585	589.75	577.5	584
12/30/2004	583	583	578	580.46
12/31/2004	579	583	579	582

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2004 Historical Chart

Average

Low

High