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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 996.3179
CLOSE 993.0157

Low

LOW 416.5

High

HIGH 2,002
DATEOPENHIGHLOWCLOSE
01/02/20082,0002,0001,9551,977
01/03/20081,9781,9911,9401,979
01/04/20081,9832,0021,8131,854
01/07/20081,8371,8631,7751,812
01/08/20081,8301,8601,7911,847
01/09/20081,8381,8801,8211,850
01/10/20081,8611,8871,8291,841
01/11/20081,8501,9021,7941,818
01/14/20081,8101,8271,7501,756
01/15/20081,7451,7451,7011,711
01/16/20081,6891,7081,5461,614
01/17/20081,6401,6541,5271,587
01/18/20081,5901,7201,5901,650
01/21/20081,6161,6411,5311,579
01/22/20081,5011,6751,4451,652
01/23/20081,6971,7001,5711,578
01/24/20081,6451,8211,6451,751
01/25/20081,7861,8001,7031,731
01/28/20081,7011,7891,6971,768
01/29/20081,7791,7861,7221,749
01/30/20081,7451,7641,6831,700
01/31/20081,7091,7221,6331,691
02/01/20081,7201,7491,6911,742
02/04/20081,7501,7811,7011,731
02/05/20081,7301,7851,7001,730
02/06/20081,7251,7701,7051,748
02/07/20081,7411,7591,6691,682
02/08/20081,7151,7821,6901,727
02/11/20081,7201,7491,6771,701
02/12/20081,7311,7391,6921,732
02/13/20081,7151,7431,6961,713
02/14/20081,7241,7431,6831,695
02/15/20081,6901,7121,6441,647
02/18/20081,6611,6841,6301,671
02/19/20081,6561,6661,5531,564
02/20/20081,5371,5591,4941,557
02/21/20081,5711,5961,5191,535
02/22/20081,5281,5311,4591,494
02/25/20081,5161,5341,4771,520
02/26/20081,5261,5411,4961,510
02/27/20081,5211,5351,4181,465
02/28/20081,4621,4621,3431,384
02/29/20081,3821,4131,3401,359
03/03/20081,3461,3901,2981,317
03/04/20081,3221,3811,3201,343
03/05/20081,3471,3741,3181,348
03/06/20081,3621,3691,2961,302
03/07/20081,2911,3681,2721,357
03/10/20081,3461,3651,3061,314
03/11/20081,3131,3531,2711,317
03/12/20081,3361,3901,3171,324
03/13/20081,2931,2981,2431,278
03/14/20081,2831,2971,2231,232
03/17/20081,1881,2101,1251,125
03/18/20081,1411,2111,0901,202
03/19/20081,2201,2451,1431,156
03/20/20081,1391,1701,0811,126
03/25/20081,1631,2341,1631,212
03/26/20081,2211,2611,1971,258
03/27/20081,2521,2571,2231,249
03/28/20081,2591,2851,2431,259
03/31/20081,2501,2611,1901,208
04/01/20081,2001,2841,2001,282
04/02/20081,2991,3511,2911,333
04/03/20081,3361,3361,2681,283
04/04/20081,2911,3511,2851,330
04/07/20081,3471,3981,3191,383
04/08/20081,3811,4081,3001,321
04/09/20081,3201,3351,2831,292
04/10/20081,2951,2971,2431,246
04/11/20081,2701,2701,2171,244
04/14/20081,2351,2461,1891,199
04/15/20081,2021,2481,1731,195
04/16/20081,2041,2111,1871,208
04/17/20081,2171,2531,1981,212
04/18/20081,2231,2231,1521,195
04/21/20081,2061,2081,1601,183
04/22/20081,1761,1831,1331,152
04/23/20081,1511,1561,0681,119
04/24/20081,1211,1391,0921,104
04/25/20081,1191,1541,1111,144
04/28/20081,1491,1631,0961,106
04/29/20081,1031,1031,0621,071
04/30/20081,0791,0891,0261,077
05/01/20081,0701,0781,0511,068
05/02/20081,0851,1141,0851,100
05/06/20081,0921,0981,0411,058
05/07/20081,0641,0841,0391,067
05/08/20081,0541,0981,0441,087
05/09/20081,0801,1001,0481,063
05/12/20081,0691,0801,0511,065
05/13/20081,0761,0761,0301,034
05/14/20081,0481,0951,0401,081
05/15/20081,0761,1211,0591,088
05/16/20081,0991,1981,0841,143
05/19/20081,1551,1891,1391,170
05/20/20081,1701,1851,0901,095
05/21/20081,1051,1221,0841,088
05/22/20081,0751,0891,0041,038
05/23/20081,0411,0451,0051,019
05/27/20081,0211,0571,0191,049
05/28/20081,0551,0741,0251,036
05/29/20081,0361,0631,0081,020
05/30/20081,0221,0421,0101,027
06/02/20081,0071,011949.5958.5
06/03/2008954.5965.5932.5961.5
06/04/2008965965916918.5
06/05/2008943960.5893.5926.5
06/06/2008940.5958913.5914
06/09/2008904912884.5891.5
06/10/2008893920877914
06/11/2008915939.5875882
06/12/2008877.5904.5855902
06/13/2008901901859.5880
06/16/2008885.5901871.5900
06/17/2008909958.5908.5932
06/18/2008912913863.5866
06/19/2008855.5878842.5872.5
06/20/2008873901847.5880
06/23/2008862.5892849869
06/24/2008860860814834.5
06/25/2008831.5974.5810952
06/26/2008936936828.5828.5
06/27/2008803.5820782805.5
06/30/2008802818.5774780
07/01/2008772.5781.5722.5736.5
07/02/2008735735.5707714
07/03/2008701706680704.5
07/04/2008713.5725.5693.5696.5
07/07/2008707.5726.5698.5722
07/08/2008698.5698.5647671
07/09/2008701.5755.5701.5740
07/10/2008705724.5683.5713.5
07/11/2008721735691697.5
07/14/2008702.5731699706
07/15/2008700729656.5708.5
07/16/2008690708.5670703
07/17/2008727750719.5740
07/18/2008725.5804701782
07/21/2008780.5823748799.5
07/22/2008784787.5755784
07/23/2008794828794824.5
07/24/2008840.5903.5840.5849
07/25/2008829.5830786.5815
07/28/2008810823790811
07/29/2008785810770802.5
07/30/2008810843810828
07/31/2008820.5843807831
08/01/2008806843797816
08/04/2008800843791822
08/05/2008828.5894819.5881
08/06/2008891.5939.5885920
08/07/2008907.5951.5891913
08/08/2008901940893.5937
08/11/2008933971910968
08/12/2008965968.5896.5900
08/13/2008889889800.5813
08/14/2008811.5825772.5797
08/15/2008770837.5770803
08/18/2008776799.5750765
08/19/2008758770.5724.5741.5
08/20/2008738752.5720736.5
08/21/2008725.5731.5707.5722.5
08/22/2008723.5757.5712753.5
08/26/2008738739710733.5
08/27/2008725770708760
08/28/2008754.5773.5733762
08/29/2008760805751.5793
09/01/2008773790757.5772.5
09/02/2008770827.5770810.5
09/03/2008798.5818766790
09/04/2008788800.5767.5768.5
09/05/2008755772.5744758.5
09/08/2008793837.5770.5800
09/09/2008799.5818782.5804.5
09/10/2008800800761792.5
09/11/2008786788758783
09/12/2008788.5790749.5778
09/15/2008745.5749707736
09/16/2008700775694760
09/17/2008748.5763.5694732.5
09/18/2008700848700790
09/19/20081,4001,423840907.5
09/22/2008867915828.5863
09/23/2008820.5842788824
09/24/2008803899.5803882.5
09/25/2008870922826.5834
09/26/2008793840793829
09/29/2008786.5824.5786.5791
09/30/2008703863703863
10/01/2008863.5902832886.5
10/02/2008864.5937854858
10/03/2008821853.5812833.5
10/06/2008800822.5773778
10/07/2008763835.5743.5814.5
10/08/2008826.5827.5712.5712.5
10/09/2008698721643.5668
10/10/2008572705511586.5
10/13/2008601.5663.5582653
10/14/2008710710643661.5
10/15/2008652.5652.5591598
10/16/2008560598526598
10/17/2008567.5570.5515557.5
10/20/2008574596.5544584
10/21/2008561608561585.5
10/22/2008550574.5512.5526.5
10/23/2008524544504524.5
10/24/2008500500437.5477.5
10/27/2008433498.25416.5487
10/28/2008482485450.5461.5
10/29/2008484.5515467.75515
10/30/2008510542497533
10/31/2008526.5572521558.5
11/03/2008582.5605545.5561
11/04/2008567.5664550.5656
11/05/2008644693.5624.5654.5
11/06/2008624.5653.5603.5612.5
11/07/2008612623590602.5
11/10/2008598691596664
11/11/2008620642.5607612
11/12/2008610642.5570.5579.5
11/13/2008526549505519.5
11/14/2008532.5565515522.5
11/17/2008497524.5476515.5
11/18/2008514528.5497526.5
11/19/2008520.5530492.75499
11/20/2008470.25499463.75497.5
11/21/2008490526.5480.25503
11/24/2008500558478550.5
11/25/2008536644.5530600
11/26/2008583.5610565610
11/27/2008592612571.5611.5
11/28/2008612.5613.5592.5609
12/01/2008611.5611.5573.5590
12/02/2008568595518583.5
12/03/2008577.5577.5526.5557
12/04/2008537579530545
12/05/2008530556.5520.5531.5
12/08/2008544.5600540.5573.5
12/09/2008555613547.5605
12/10/2008590612560599
12/11/2008570624567.5619
12/12/2008580.5623580614
12/15/2008592624.5592598.5
12/16/2008595600555.5572.5
12/17/2008575589565578.5
12/18/2008573574.5560569.5
12/19/2008565572547567
12/22/2008546549.5503.5518
12/23/2008518525.5501.5517.5
12/24/2008516524.5501.5504.5
12/29/2008514524500517.5
12/30/2008503.5535501.5530
12/31/2008510531.5505510