LSEG.L: London Stock Exchange Group plc Historical Data

2006 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 1,107.0714

CLOSE 1,109.0713

Low

LOW 605.5

High

HIGH 1,342

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	616	628.5	616	619
01/04/2006	628	628	619	622.5
01/05/2006	628	628	613.5	614.5
01/06/2006	623	623	617.5	621
01/09/2006	625	627	621	624
01/10/2006	625	625.5	605.5	615
01/11/2006	625	670	625	658
01/12/2006	660	670	652.5	666
01/13/2006	640	672	640	668.5
01/16/2006	668.5	679.5	663.5	678
01/17/2006	680	680	661.5	667.5
01/18/2006	669	669.5	648.5	650
01/19/2006	655	677	655	676.5
01/20/2006	678	707.5	678	690
01/23/2006	692.5	711	686	711
01/24/2006	720	720	710	715
01/25/2006	720	720	695	698
01/26/2006	695	700	675.5	696.5
01/27/2006	700	711	699	707
01/30/2006	719	745	710	731.5
01/31/2006	740	749	700.5	727.5
02/01/2006	748.5	760	735	753
02/02/2006	755	777	748.5	763
02/03/2006	763	780	755.5	768
02/06/2006	796	796	772.5	778
02/07/2006	779.5	779.5	756.5	770
02/08/2006	763	769	753	759.5
02/09/2006	760	774	758.5	774
02/10/2006	775	775	766	770
02/13/2006	770	773.5	760.5	772.5
02/14/2006	773.5	774	756.5	770
02/15/2006	770	770	743.5	761
02/16/2006	760	766.5	759.5	761.5
02/17/2006	790	828	786	824
02/20/2006	830	848.5	825	829.5
02/21/2006	825	829	815.5	819
02/22/2006	819	819.5	804	809
02/23/2006	805	843.5	801	835
02/24/2006	815	847.5	813	833
02/27/2006	833	870	818.5	855
02/28/2006	856	871.5	826	855
03/01/2006	855	860.5	848	855
03/02/2006	856	862	835.5	856
03/03/2006	850	880	849.5	859.5
03/06/2006	863	871	843	863.5
03/07/2006	863	870	839	841.5
03/08/2006	845.5	872	810.5	845.5
03/09/2006	854.5	886	840.5	863.5
03/10/2006	865	897.5	865	880
03/13/2006	1,095	1,150	1,056	1,149
03/14/2006	1,168.5	1,205.5	1,120	1,190
03/15/2006	1,199	1,199	1,156.5	1,185
03/16/2006	1,190	1,200.5	1,172.5	1,175
03/17/2006	1,180	1,192	1,166	1,170
03/20/2006	1,219.5	1,219.5	1,173	1,189
03/21/2006	1,195	1,195	1,150.5	1,176.5
03/22/2006	1,180	1,180	1,132.5	1,138
03/23/2006	1,145	1,147	1,126	1,139.5
03/24/2006	1,139	1,143	1,120.5	1,140
03/27/2006	1,122	1,135	1,122	1,127
03/28/2006	1,116.5	1,138	1,111	1,115
03/29/2006	1,115.5	1,125	1,104.5	1,120
03/30/2006	1,000	1,050	1,000	1,043.5
03/31/2006	1,030	1,071.5	1,026.5	1,056
04/03/2006	1,040	1,070	1,037.5	1,050
04/04/2006	1,085	1,085	1,051	1,060
04/05/2006	1,060	1,070	1,042.5	1,054.5
04/06/2006	1,045	1,054	1,036	1,045
04/07/2006	1,050	1,060	1,032.5	1,036.5
04/10/2006	1,036.5	1,045	1,024	1,028
04/11/2006	1,028	1,075	1,010	1,038.5
04/12/2006	1,180	1,207	1,176	1,198.5
04/13/2006	1,202	1,238	1,201	1,232
04/18/2006	1,240	1,267.5	1,236.5	1,259.5
04/19/2006	1,280	1,280	1,240.5	1,251
04/20/2006	1,250	1,260	1,244	1,259.5
04/21/2006	1,273	1,275.5	1,246.5	1,256
04/24/2006	1,255	1,259.5	1,191.5	1,238
04/25/2006	1,240	1,240	1,221.5	1,230
04/26/2006	1,215	1,240	1,215	1,235
04/27/2006	1,230	1,241.5	1,230	1,238
04/28/2006	1,236	1,261.5	1,230	1,237
05/02/2006	1,230	1,237	1,211.5	1,217.5
05/03/2006	1,220	1,275	1,217.5	1,244
05/04/2006	1,245	1,250	1,241.5	1,248
05/05/2006	1,259	1,262.5	1,240.5	1,260.5
05/08/2006	1,258	1,258	1,226	1,238.5
05/09/2006	1,240	1,250	1,230	1,244.5
05/10/2006	1,230	1,260	1,230	1,256.5
05/11/2006	1,255	1,281	1,255	1,275
05/12/2006	1,264	1,285	1,260	1,275.5
05/15/2006	1,276	1,276	1,246	1,263
05/16/2006	1,255	1,262	1,245	1,259
05/17/2006	1,246	1,265	1,236	1,242
05/18/2006	1,240	1,248	1,235	1,236
05/19/2006	1,240	1,259	1,219	1,245
05/22/2006	1,244	1,245	1,176	1,190
05/23/2006	1,180	1,210	1,158	1,174
05/24/2006	1,165	1,196	1,123	1,189
05/25/2006	1,134	1,144	1,064	1,079
05/26/2006	1,095	1,150	1,091	1,140
05/30/2006	1,135	1,135	1,093	1,118
05/31/2006	1,100	1,127	1,085	1,106
06/01/2006	1,089	1,125	1,087	1,122
06/02/2006	1,124	1,146	1,083	1,142
06/05/2006	1,150	1,150	1,127	1,143
06/06/2006	1,130	1,141	1,102	1,120
06/07/2006	1,130	1,130	1,107	1,115
06/08/2006	1,094	1,108	1,069	1,076
06/09/2006	1,080	1,110	1,080	1,087
06/12/2006	1,075	1,111	1,075	1,097
06/13/2006	1,066	1,074	1,000	1,057
06/14/2006	1,040	1,062	1,020	1,041
06/15/2006	1,039	1,092	1,039	1,084
06/16/2006	1,100	1,109	1,075	1,092
06/19/2006	1,080	1,110	1,080	1,100
06/20/2006	1,093	1,126	1,089	1,123
06/21/2006	1,081	1,122	1,081	1,115
06/22/2006	1,134	1,134	1,108	1,120
06/23/2006	1,110	1,120	1,108	1,120
06/26/2006	1,115	1,130	1,111	1,126
06/27/2006	1,125	1,128	1,121	1,125
06/28/2006	1,113	1,138	1,113	1,130
06/29/2006	1,129	1,143	1,120	1,135
06/30/2006	1,135	1,149	1,135	1,138
07/03/2006	1,130	1,159	1,130	1,148
07/04/2006	1,141	1,148	1,130	1,145
07/05/2006	1,135	1,157	1,132	1,137
07/06/2006	1,130	1,138	1,129	1,134
07/07/2006	1,130	1,144	1,126	1,140
07/10/2006	1,133	1,160	1,133	1,143
07/11/2006	1,145	1,145	1,127	1,130
07/12/2006	1,130	1,140	1,128	1,135
07/13/2006	1,136	1,136	1,122	1,127
07/14/2006	1,110	1,130	1,103	1,119
07/17/2006	1,124	1,135	1,105	1,126
07/18/2006	1,114	1,141	1,114	1,120
07/19/2006	1,120	1,138	1,120	1,131
07/20/2006	1,135	1,140	1,126	1,130
07/21/2006	1,122	1,140	1,116	1,119
07/24/2006	1,126	1,130	1,115	1,128
07/25/2006	1,130	1,130	1,116	1,123
07/26/2006	1,123	1,130	1,117	1,126
07/27/2006	1,130	1,130	1,119	1,122
07/28/2006	1,120	1,123	1,104	1,118
07/31/2006	1,120	1,128	1,102	1,115
08/01/2006	1,118	1,130	1,108	1,123
08/02/2006	1,123	1,128	1,115	1,123
08/03/2006	1,125	1,129	1,110	1,118
08/04/2006	1,129	1,129	1,115	1,116
08/07/2006	1,110	1,119	1,100	1,105
08/08/2006	1,105	1,134	1,098	1,098
08/09/2006	1,095	1,119	1,068	1,099
08/10/2006	1,083	1,094	1,066	1,082
08/11/2006	1,082	1,101	1,079	1,096
08/14/2006	1,110	1,119	1,104	1,113
08/15/2006	1,100	1,128	1,100	1,125
08/16/2006	1,121	1,134	1,116	1,130
08/17/2006	1,130	1,132	1,124	1,132
08/18/2006	1,132	1,153	1,125	1,146
08/21/2006	1,145	1,165	1,144	1,161
08/22/2006	1,161	1,183	1,160	1,166
08/23/2006	1,166	1,172	1,151	1,154
08/24/2006	1,152	1,158	1,150	1,150
08/25/2006	1,150	1,160	1,150	1,154
08/29/2006	1,154	1,175	1,154	1,170
08/30/2006	1,172	1,195	1,164	1,170
08/31/2006	1,177	1,177	1,149	1,153
09/01/2006	1,160	1,166	1,152	1,153
09/04/2006	1,160	1,200	1,160	1,200
09/05/2006	1,197	1,207	1,176	1,201
09/06/2006	1,200	1,200	1,169	1,182
09/07/2006	1,179	1,179	1,173	1,175
09/08/2006	1,183	1,185	1,170	1,178
09/11/2006	1,170	1,198	1,169	1,196
09/12/2006	1,192	1,207	1,188	1,202
09/13/2006	1,200	1,216	1,200	1,213
09/14/2006	1,220	1,230	1,214	1,225
09/15/2006	1,225	1,257	1,214	1,232
09/18/2006	1,230	1,240	1,217	1,228
09/19/2006	1,230	1,230	1,218	1,224
09/20/2006	1,225	1,230	1,217	1,227
09/21/2006	1,234	1,251	1,210	1,240
09/22/2006	1,237	1,255	1,220	1,243
09/25/2006	1,243	1,254	1,232	1,240
09/26/2006	1,242	1,243	1,227	1,240
09/27/2006	1,243	1,247	1,232	1,237
09/28/2006	1,242	1,250	1,227	1,229
09/29/2006	1,234	1,244	1,217	1,236
10/02/2006	1,236	1,238	1,213	1,229
10/03/2006	1,225	1,229	1,206	1,220
10/04/2006	1,220	1,234	1,216	1,223
10/05/2006	1,204	1,234	1,179	1,233
10/06/2006	1,227	1,233	1,219	1,228
10/09/2006	1,230	1,231	1,220	1,230
10/10/2006	1,233	1,247	1,229	1,240
10/11/2006	1,244	1,244	1,237	1,238
10/12/2006	1,240	1,240	1,227	1,234
10/13/2006	1,240	1,240	1,225	1,234
10/16/2006	1,230	1,245	1,230	1,234
10/17/2006	1,237	1,237	1,227	1,227
10/18/2006	1,230	1,236	1,225	1,227
10/19/2006	1,228	1,239	1,222	1,231
10/20/2006	1,231	1,261	1,231	1,259
10/23/2006	1,255	1,303	1,246	1,275
10/24/2006	1,270	1,296	1,270	1,284
10/25/2006	1,284	1,297	1,280	1,285
10/26/2006	1,292	1,293	1,278	1,283
10/27/2006	1,283	1,308	1,238	1,266
10/30/2006	1,263	1,276	1,250	1,261
10/31/2006	1,254	1,273	1,254	1,262
11/01/2006	1,265	1,283	1,260	1,272
11/02/2006	1,270	1,280	1,245	1,250
11/03/2006	1,251	1,260	1,249	1,253
11/06/2006	1,256	1,288	1,256	1,268
11/07/2006	1,262	1,277	1,262	1,272
11/08/2006	1,275	1,283	1,261	1,280
11/09/2006	1,285	1,342	1,285	1,293
11/10/2006	1,300	1,306	1,288	1,294
11/13/2006	1,290	1,314	1,290	1,309
11/14/2006	1,318	1,318	1,297	1,308
11/15/2006	1,287	1,287	1,183	1,234
11/16/2006	1,240	1,240	1,193	1,230
11/17/2006	1,220	1,250	1,209	1,218
11/20/2006	1,265	1,298	1,256	1,291
11/21/2006	1,290	1,310	1,288	1,301
11/22/2006	1,305	1,329	1,303	1,314
11/23/2006	1,325	1,326	1,315	1,321
11/24/2006	1,321	1,326	1,316	1,321
11/27/2006	1,321	1,337	1,310	1,311
11/28/2006	1,311	1,314	1,293	1,311
11/29/2006	1,317	1,317	1,302	1,311
11/30/2006	1,320	1,320	1,302	1,306
12/01/2006	1,302	1,313	1,302	1,310
12/04/2006	1,310	1,317	1,294	1,300
12/05/2006	1,308	1,313	1,298	1,313
12/06/2006	1,307	1,314	1,302	1,311
12/07/2006	1,301	1,318	1,300	1,315
12/08/2006	1,319	1,319	1,314	1,315
12/11/2006	1,318	1,336	1,313	1,320
12/12/2006	1,320	1,324	1,312	1,320
12/13/2006	1,320	1,330	1,313	1,323
12/14/2006	1,320	1,324	1,311	1,322
12/15/2006	1,320	1,322	1,307	1,320
12/18/2006	1,318	1,318	1,307	1,317
12/19/2006	1,300	1,316	1,300	1,310
12/20/2006	1,322	1,322	1,310	1,312
12/21/2006	1,309	1,320	1,309	1,311
12/22/2006	1,305	1,318	1,305	1,310
12/27/2006	1,315	1,317	1,300	1,315.97
12/28/2006	1,307	1,315	1,306	1,308
12/29/2006	1,312	1,317	1,307	1,310

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2006 Historical Chart

Average

Low

High