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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 537.2183
CLOSE 536.8284

Low

LOW 445

High

HIGH 640
DATEOPENHIGHLOWCLOSE
01/04/2005587589582.75588
01/05/2005588588583.75585
01/06/2005590590582584.08
01/07/2005583.75585578584
01/10/2005583.75590583.25584.41
01/11/2005588590587.75588.25
01/12/2005590592587.25588
01/13/2005585.5590585.5588.49
01/14/2005590592585589.5
01/17/2005575580570.25580
01/18/2005576.25578.75574574
01/19/2005575580572.25574
01/20/2005575580573574.75
01/21/2005584584575.25580
01/24/2005585585574575.5
01/25/2005574.75581.75574.75581
01/26/2005581581572.5574.5
01/27/2005575582.25574579
01/28/2005580580576577
01/31/2005575578568572.5
02/01/2005572.5574.5569572.5
02/02/2005572575569569.5
02/03/2005573.75573.75568570.25
02/04/2005567.75569.75560.75565
02/07/2005569.25569.25555566
02/08/2005567568.5564.25565
02/09/2005570577567572
02/10/2005572577572576
02/11/2005575577570570.25
02/14/2005562.5572562.5568
02/15/2005570575567573
02/16/2005567.75577567571.5
02/17/2005578578568.5569.25
02/18/2005572575571.75571.75
02/21/2005572572555562
02/22/2005564.75565557.25558
02/23/2005558.75566.25553559
02/24/2005564.5564.5555555
02/25/2005555555534.5535
02/28/2005535545.75530539
03/01/2005536.25542.75529533
03/02/2005533535530530
03/03/2005533.75544531541
03/04/2005545545536.25539
03/07/2005490540.02480497
03/08/2005498500475484.5
03/09/2005480490480486.5
03/10/2005493.75493.75482.25484.5
03/11/2005488495486.75493
03/14/2005488.25488.25476.25477
03/15/2005480.25480.75472.25478
03/16/2005479479471474.75
03/17/2005480480466.25470
03/18/2005475476.5469.25469.25
03/21/2005473.75476468.5469
03/22/2005470470454.5468
03/23/2005462.25466.5458.25459.25
03/24/2005459.25477.25457.5474
03/29/2005461467.75446.75452.25
03/30/2005445454.25445452.75
03/31/2005452.75454452.41453.75
04/01/2005453.75464453.75462
04/04/2005462462454455
04/05/2005455457.5455455.5
04/06/2005455.75463455.5461
04/07/2005458.5470458.5462.52
04/08/2005461461454.75461
04/11/2005461461.5458.5460
04/12/2005458461.5458459
04/13/2005459467.5459467
04/14/2005467.5467.5457.5461.25
04/15/2005466.75466.75451.5458
04/18/2005453.5453.5445450.25
04/19/2005453.25456446449.25
04/20/2005451.5464451.5464
04/21/2005459.75463448.7460
04/22/2005460467.25459.75465
04/25/2005466466461.5465.5
04/26/2005465.75465.75460.75462.5
04/27/2005465466.75457460.25
04/28/2005466.25466.25450.5461.75
04/29/2005459465456461.5
05/03/2005464464.75456.25463
05/04/2005464.75465459.5462
05/05/2005464.25464.25456.25461.25
05/06/2005464.25464.25461461.25
05/09/2005462.25463455461.75
05/10/2005462462.5451.25460
05/11/2005460464455462
05/12/2005462.5468460.25460.5
05/13/2005456463456459.75
05/16/2005460.75462.5456458.25
05/17/2005457.75464457.75460
05/18/2005464.5464.5458.25462.5
05/19/2005464.5480461.5471
05/20/2005473479.5472476.25
05/23/2005477.75480476.75477.5
05/24/2005476480476479.25
05/25/2005474.5484.75474.5480.5
05/26/2005482486.75480482.5
05/27/2005482.75482.75476477
05/31/2005467.75480467.75480
06/01/2005477.5480476480
06/02/2005480482.75478480
06/03/2005477.5487.5477.5485
06/06/2005487.5494485490
06/07/2005490492488.75488.75
06/08/2005485491.5485489
06/09/2005489.5490486.25487
06/10/2005485.75492.5485488
06/13/2005492493488.25492
06/14/2005490496490494.5
06/15/2005492.5496492.5495.25
06/16/2005495497.25494494.5
06/17/2005495496492.25494
06/20/2005492.5492.5487.5491.5
06/21/2005490.25492.5490.25491
06/22/2005491.75492489490
06/23/2005491.5491.5489.25490
06/24/2005489.25490.5483.75487
06/27/2005482.5486.75479.5482
06/28/2005480.5484.25473.75481
06/29/2005484488481.25486
06/30/2005483491.5483491.5
07/01/2005491493487.5492.5
07/04/2005490490487489
07/05/2005490490482483.5
07/06/2005483.5493479.25489.5
07/07/2005492.5497.25463.75487
07/08/2005488.5499486.25494
07/11/2005497497491493
07/12/2005490.5497490.5496.5
07/13/2005496503.5481.75500.25
07/14/2005505.25505.25496.75501
07/15/2005500.5505.75495.75497.5
07/18/2005500.5503499.75500
07/19/2005498.25504498.25501.25
07/20/2005494.5498494497.5
07/21/2005502503.5498501
07/22/2005503.25506498.5504.75
07/25/2005507.25507.25503503
07/26/2005503505.25502.25505
07/27/2005504510504509
07/28/2005512519.5510515
07/29/2005514.25541510540.25
08/01/2005540.25542538.75539.5
08/02/2005536.75537.75525536.75
08/03/2005533.25540533.25540
08/04/2005537567.5537550.75
08/05/2005551.5559545.5547
08/08/2005550.5550.5539540
08/09/2005542.5544.5540543.25
08/10/2005546557540.25548
08/11/2005544545.5537.75543
08/12/2005540.5552540552
08/15/2005573582559578
08/16/2005580580569.5577.5
08/17/2005582.25582.25568572.5
08/18/2005568.5575568.5573
08/19/2005577.5577.5571.75573
08/22/2005572.75573570570
08/23/2005570.25570.75568.25568.25
08/24/2005568.25569.5567567
08/25/2005566573.25566570
08/26/2005573.25573.75568.5572
08/30/2005573574570570
08/31/2005570575566.5567
09/01/2005568.75580568.75576.5
09/02/2005578.5580.25570573
09/05/2005574.75577.75574.75576
09/06/2005577.5582577.5581
09/07/2005584.75584.75572.5580
09/08/2005575583.75575583.75
09/09/2005586.75586.75581.25584.5
09/12/2005585588.5582.25586.5
09/13/2005583.5586.5581.25584
09/14/2005586.25587580.25586
09/15/2005586.75587581582.5
09/16/2005580583.25576579
09/19/2005575580569.5578.5
09/20/2005579.5581571577
09/21/2005570580.5570579.5
09/22/2005580581.5574580
09/23/2005587590578579.5
09/26/2005580580568.5574
09/27/2005570577.5570572
09/28/2005574575565.5568
09/29/2005568.5569564567
09/30/2005570.5574.5567570
10/03/2005575575567.5570
10/04/2005575575570572
10/05/2005569572567.5570
10/06/2005571.5580570578
10/07/2005569.5572.5562563
10/10/2005567.5567.5556556.5
10/11/2005559.5560544.5549
10/12/2005549569.5549552.5
10/13/2005552.5552.5535540
10/14/2005538539.5524534
10/17/2005538.5539.5530537.5
10/18/2005536.5544535542
10/19/2005536.5545530.5533
10/20/2005543.5545.5536.5540
10/21/2005532538532534
10/24/2005539.5565.5539.5562
10/25/2005565567.5559562
10/26/2005561.5562550561.5
10/27/2005558.5568.5558.5565
10/28/2005566.5570551.5555.5
10/31/2005560.5571559566.5
11/01/2005570572565570
11/02/2005572572558566
11/03/2005578578565.5570.5
11/04/2005571575565570
11/07/2005570586570577
11/08/2005580581575580
11/09/2005581585575.5579.5
11/10/2005600600575576
11/11/2005577587577586.5
11/14/2005607607588602
11/15/2005600.5607591598
11/16/2005598604.5595.5602
11/17/2005605609.5600600
11/18/2005606.5606.5600600.5
11/21/2005602607.5599602
11/22/2005600.5610600.5604
11/23/2005606609590595
11/24/2005596596575585
11/25/2005588592.5584592.5
11/28/2005592.5600585586
11/29/2005600607.5590602
11/30/2005599602593599.5
12/01/2005599600596600
12/02/2005600600598600
12/05/2005600605598.5605
12/06/2005605613.5604608
12/07/2005610620601.5617.5
12/08/2005610613.5606.5612
12/09/2005605622605619
12/12/2005640640610616
12/13/2005616626615615.5
12/14/2005625625610.5622
12/15/2005613.5621613.5620
12/16/2005620620616.5617.5
12/19/2005625625618621
12/20/2005623623617618.5
12/21/2005618619606616
12/22/2005615620615619.5
12/23/2005612623612620
12/28/2005627.5630618625
12/29/2005625625618620
12/30/2005614.5620614.5620