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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,442.9881
CLOSE 1,444.7589

Low

LOW 1,175

High

HIGH 2,000
DATEOPENHIGHLOWCLOSE
01/02/20071,3121,3161,2951,300
01/03/20071,3101,3101,2661,295
01/04/20071,2911,2971,2791,287
01/05/20071,2881,2891,2801,283
01/08/20071,2781,2871,2551,282
01/09/20071,2801,2841,2761,280
01/10/20071,2801,2851,2801,284
01/11/20071,2851,3141,2831,307
01/12/20071,3071,3161,2961,312
01/15/20071,3201,3241,3121,322
01/16/20071,3271,3271,3101,315
01/17/20071,3231,3231,3101,311
01/18/20071,3161,3201,3121,316
01/19/20071,3121,3501,3121,345
01/22/20071,3381,3381,3121,316
01/23/20071,3101,3161,2931,306
01/24/20071,3101,3111,2911,309
01/25/20071,3081,3081,2751,283
01/26/20071,2671,3001,2551,295
01/29/20071,3001,3031,2841,301
01/30/20071,3011,3071,2861,300
01/31/20071,2911,3021,2871,299
02/01/20071,2901,3041,2901,300
02/02/20071,2821,3181,2821,310
02/05/20071,3151,3201,2971,315
02/06/20071,3151,3161,3021,310
02/07/20071,3151,3151,2951,300
02/08/20071,2801,2991,2801,282
02/09/20071,2851,2901,2621,282
02/12/20071,2701,3001,2621,266
02/13/20071,2611,2801,2601,275
02/14/20071,2851,3001,2701,300
02/15/20071,2931,3091,2931,300
02/16/20071,2941,3051,2941,297
02/19/20071,3001,3121,2951,300
02/20/20071,3001,3051,2931,298
02/21/20071,3011,3071,2931,296
02/22/20071,3001,3051,2951,296
02/23/20071,3001,3021,2941,300
02/26/20071,2981,3051,2961,299
02/27/20071,2641,3001,2601,270
02/28/20071,2451,2801,2451,262
03/01/20071,2521,2751,2331,261
03/02/20071,2601,2741,2491,265
03/05/20071,2501,2691,2181,253
03/06/20071,2531,2701,2381,249
03/07/20071,2601,2781,2391,273
03/08/20071,2711,2751,2691,271
03/09/20071,2751,2751,2601,271
03/12/20071,2701,2791,2501,259
03/13/20071,2611,2631,2321,244
03/14/20071,2251,2361,2101,212
03/15/20071,2151,2461,2091,220
03/16/20071,2121,2271,1751,213
03/19/20071,2201,2581,2171,253
03/20/20071,2561,2751,2551,266
03/21/20071,2631,2711,2551,265
03/22/20071,2711,2751,2641,275
03/23/20071,2631,2751,2561,275
03/26/20071,2661,2751,2551,274
03/27/20071,2741,2861,2651,268
03/28/20071,2681,2721,2491,261
03/29/20071,2601,2741,2461,258
03/30/20071,2501,2651,2461,252
04/02/20071,2491,2711,2491,262
04/03/20071,2791,2881,2741,281
04/04/20071,2901,2901,2431,260
04/05/20071,2511,2561,2381,252
04/10/20071,2481,2801,2481,255
04/11/20071,2521,2561,2341,243
04/12/20071,2401,2601,2361,249
04/13/20071,2551,2681,2361,252
04/16/20071,2601,3471,2551,290
04/17/20071,2901,2991,2771,277
04/18/20071,2651,2821,2571,270
04/19/20071,2601,2701,2601,263
04/20/20071,2671,2781,2621,262
04/23/20071,2621,2731,2601,262
04/24/20071,2611,2681,2351,238
04/25/20071,2301,2541,2301,246
04/26/20071,2501,2621,2481,251
04/27/20071,2371,2681,2321,247
04/30/20071,2381,2661,2381,258
05/01/20071,2581,2581,2431,249
05/02/20071,2601,2731,2441,263
05/03/20071,2751,3021,2671,270
05/04/20071,2701,3001,2631,295
05/08/20071,3001,3001,2801,290
05/09/20071,3001,3001,2701,280
05/10/20071,2781,2921,2701,286
05/11/20071,2621,2941,2621,288
05/14/20071,2891,2981,2801,286
05/15/20071,2901,2981,2841,292
05/16/20071,2851,3121,2831,311
05/17/20071,3271,3431,3031,328
05/18/20071,3201,3391,3201,336
05/21/20071,3401,3561,3301,346
05/22/20071,3451,3591,3401,357
05/23/20071,3501,3591,3411,349
05/24/20071,3501,3501,3101,310
05/25/20071,3101,3321,2981,324
05/29/20071,3251,3401,3211,338
05/30/20071,3381,4111,3381,393
05/31/20071,4011,4421,4001,429
06/01/20071,4361,4361,4001,411
06/04/20071,4001,4081,3951,397
06/05/20071,4021,4131,3941,405
06/06/20071,4031,4081,3651,373
06/07/20071,3781,3891,3521,357
06/08/20071,3501,3511,3131,343
06/11/20071,3661,3661,3401,346
06/12/20071,3471,3571,3301,340
06/13/20071,3401,3691,3351,354
06/14/20071,3651,3821,3561,376
06/15/20071,3871,4071,3721,399
06/18/20071,4001,4101,3811,392
06/19/20071,3951,4001,3801,387
06/20/20071,3901,4071,3621,366
06/21/20071,3301,3781,3301,353
06/22/20071,3501,3821,3401,355
06/25/20071,3001,3681,2501,341
06/26/20071,3381,3461,3051,322
06/27/20071,3151,3281,3111,325
06/28/20071,3441,3491,3201,325
06/29/20071,3361,3581,3011,355
07/02/20071,3421,3601,3421,356
07/03/20071,3691,3841,3551,365
07/04/20071,3601,3801,3461,363
07/05/20071,3711,3711,3351,342
07/06/20071,3401,3831,3321,383
07/09/20071,3721,3941,3721,380
07/10/20071,3881,3951,3551,363
07/11/20071,3551,3731,3451,366
07/12/20071,3801,3941,3611,389
07/13/20071,4051,4051,3801,390
07/16/20071,4061,4161,3831,411
07/17/20071,4171,4171,3811,384
07/18/20071,3741,4311,3691,408
07/19/20071,4041,4131,3991,410
07/20/20071,4021,4291,4021,420
07/23/20071,4201,4251,4031,422
07/24/20071,4061,4251,3851,395
07/25/20071,3801,3991,3691,379
07/26/20071,3901,3901,3221,337
07/27/20071,3201,3781,3001,337
07/30/20071,3351,3621,3091,334
07/31/20071,3471,3721,3341,353
08/01/20071,3251,3511,3121,330
08/02/20071,3171,3961,3171,375
08/03/20071,3981,3981,3581,374
08/06/20071,3601,3951,3501,365
08/07/20071,3781,3961,3751,393
08/08/20071,4001,4591,3881,440
08/09/20071,4431,4691,3931,421
08/10/20071,4061,5281,3501,380
08/13/20071,3801,4251,3561,382
08/14/20071,3881,3961,3641,368
08/15/20071,3681,3791,3331,336
08/16/20071,3201,3431,2271,249
08/17/20071,2451,3341,2451,270
08/20/20071,2891,3111,2351,301
08/21/20071,3061,3151,2881,309
08/22/20071,3201,3541,3201,334
08/23/20071,3551,3551,3011,311
08/24/20071,3011,3351,2821,313
08/28/20071,4021,4511,3221,344
08/29/20071,3501,3641,3221,355
08/30/20071,3741,3741,3311,340
08/31/20071,3601,3851,3251,366
09/03/20071,3801,3941,3581,375
09/04/20071,3711,4171,3501,409
09/05/20071,3781,4071,3781,380
09/06/20071,3951,4001,3651,390
09/07/20071,3901,3991,3421,350
09/10/20071,3481,3691,3381,341
09/11/20071,3641,4011,3531,399
09/12/20071,3951,4151,3821,401
09/13/20071,3871,4111,3711,400
09/14/20071,3991,4231,3771,397
09/17/20071,4001,4041,3841,391
09/18/20071,3901,4361,3901,411
09/19/20071,4291,4601,4201,453
09/20/20071,5001,6911,5001,687
09/21/20071,6961,8101,6921,800
09/24/20071,7981,8221,7741,778
09/25/20071,7801,7801,6771,722
09/26/20071,7251,7591,7161,748
09/27/20071,7531,7531,7191,725
09/28/20071,7221,7221,6371,643
10/01/20071,6461,7271,6231,665
10/02/20071,7001,7151,6371,650
10/03/20071,6421,6831,6421,678
10/04/20071,6661,7241,6631,712
10/05/20071,7001,7051,6691,674
10/08/20071,6701,7251,6701,711
10/09/20071,6991,7141,6941,711
10/10/20071,7151,7161,6931,712
10/11/20071,7081,7181,6851,718
10/12/20071,7201,7201,6931,702
10/15/20071,7021,7101,6981,700
10/16/20071,7071,7071,6931,700
10/17/20071,7021,7381,6891,736
10/18/20071,7401,7401,7081,717
10/19/20071,7191,7201,6801,703
10/22/20071,6761,6761,5881,614
10/23/20071,6381,6531,6171,629
10/24/20071,6291,6551,5781,591
10/25/20071,6001,6441,6001,636
10/26/20071,6491,6541,6121,649
10/29/20071,6501,6501,6221,635
10/30/20071,6341,6511,6301,640
10/31/20071,6541,6981,6381,680
11/01/20071,6951,7111,6561,679
11/02/20071,6891,6931,6501,669
11/05/20071,6651,6911,6371,660
11/06/20071,6851,7201,6771,710
11/07/20071,7141,7201,6811,707
11/08/20071,7151,7651,6621,755
11/09/20071,7601,7991,7391,757
11/12/20071,7401,7721,7281,763
11/13/20071,7551,8331,7401,822
11/14/20071,8331,8701,8301,854
11/15/20071,8891,8891,8251,882
11/16/20071,8731,8951,8591,872
11/19/20071,8761,8901,7761,810
11/20/20071,8281,9001,8221,886
11/21/20071,7801,7801,7201,739
11/22/20071,7441,7701,7291,739
11/23/20071,7391,8101,7391,789
11/26/20071,8141,8401,7491,767
11/27/20071,7561,7971,7371,740
11/28/20071,7641,7951,7611,790
11/29/20071,7931,8101,7501,770
11/30/20071,7851,8051,7701,780
12/03/20071,8001,8001,8001,800
12/04/20071,8001,8051,7761,791
12/05/20071,7991,8031,7661,803
12/06/20071,8001,8981,7871,870
12/07/20071,8711,8801,8291,843
12/10/20071,8451,8651,8221,851
12/11/20071,8691,9001,8561,863
12/12/20071,8621,8991,8311,898
12/13/20071,8791,8851,8081,808
12/14/20071,8351,8581,8061,836
12/17/20071,8041,8371,7941,807
12/18/20071,8251,8651,8251,855
12/19/20071,8571,8811,8571,876
12/20/20071,9051,9231,8551,911
12/21/20071,9291,9491,9001,931
12/24/20071,9201,9981,8901,950
12/27/20071,9892,0001,9311,946
12/28/20071,9391,9801,9391,956
12/31/20071,9511,9801,9511,979