LSEG.L: London Stock Exchange Group plc Historical Data

2009 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 686.75

CLOSE 688.7194

Low

LOW 355.75

High

HIGH 949.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	510	538	503	535
01/05/2009	524.5	568.5	524	565
01/06/2009	560.5	616.5	560.5	606
01/07/2009	592.5	615.5	569.5	570
01/08/2009	569	595.5	558	593.5
01/09/2009	592.5	619	562.5	568
01/12/2009	574	580	559	564
01/13/2009	560	563.5	547	560
01/14/2009	562.5	562.5	512.5	524.5
01/15/2009	522	540	499	538.5
01/16/2009	542	569	523.5	527.5
01/19/2009	522	545	500.5	514
01/20/2009	514.5	541.5	451.5	463.5
01/21/2009	458.5	500	420.5	493.25
01/22/2009	502.5	513	487.75	492.5
01/23/2009	487.25	511	464.75	506
01/26/2009	501	514.5	466.5	480
01/27/2009	482.5	507	462	491.25
01/28/2009	492	525	470.25	510
01/29/2009	500	500	471.75	487.75
01/30/2009	486.5	495	471.25	481.25
02/02/2009	478.75	483.5	455.5	455.5
02/03/2009	457	457	407.25	422.5
02/04/2009	425	470	421.75	450.75
02/05/2009	442.25	451.5	422.25	443
02/06/2009	449	459.25	438.75	456.75
02/09/2009	451.25	479.75	448	474
02/10/2009	469.75	480.75	457.75	465.5
02/11/2009	456.25	477.25	446	474.5
02/12/2009	462	470.75	448.75	470
02/13/2009	483	500	479.75	488
02/16/2009	483.5	491	462.5	468.5
02/17/2009	469	470.75	456.75	466.5
02/18/2009	464	474.75	448.75	465
02/19/2009	464.5	465	432.25	454.75
02/20/2009	442.75	449.5	425.5	437.75
02/23/2009	448	455.5	425.75	429.25
02/24/2009	425	435.25	412	428
02/25/2009	433.75	455.75	428	445
02/26/2009	447.25	485	442.25	470.25
02/27/2009	463.75	464	421.5	434.25
03/02/2009	429.75	429.75	406	411.25
03/03/2009	409	420.5	388.75	392.25
03/04/2009	390	418	383	413
03/05/2009	407.25	407.5	391.5	400
03/06/2009	398.75	419	395	404.25
03/09/2009	395	395	360	370
03/10/2009	368.75	408.25	355.75	402.25
03/11/2009	400.5	415	375.25	399.25
03/12/2009	391.5	399.5	375.75	394.25
03/13/2009	396.75	416.5	394.5	411.25
03/16/2009	417	455.75	414	448.25
03/17/2009	442.25	462.75	438	455.25
03/18/2009	460.25	475	451.25	459
03/19/2009	456.5	528	456.25	519.5
03/20/2009	507	524.5	492.25	505.5
03/23/2009	510	537.5	500	521
03/24/2009	500	545.5	500	540
03/25/2009	527	553	511.5	520
03/26/2009	515.5	550	508	548
03/27/2009	541	552	530	548
03/30/2009	531	545.5	523	541
03/31/2009	548	567.5	544	565.5
04/01/2009	548	564.5	546.5	557
04/02/2009	565	616.5	560.5	606.5
04/03/2009	599	619.5	586	612
04/06/2009	625	631	600	604
04/07/2009	600	607.5	545	551
04/08/2009	543.5	563	536	557.5
04/09/2009	555.5	586.5	548.5	579
04/14/2009	582	646.5	578.5	631
04/15/2009	627.5	637	613	629
04/16/2009	646	683	636.5	677
04/17/2009	677	699.5	670	689
04/20/2009	690	690	646	660
04/21/2009	655	655	615	643
04/22/2009	640	673	636.5	672.5
04/23/2009	668	736	664	690
04/24/2009	694.5	708.5	689.5	708.5
04/27/2009	700	722	676.5	709
04/28/2009	705	714	688	702.5
04/29/2009	701	721	701	719.5
04/30/2009	718	767	718	749
05/01/2009	740	772	715	746
05/05/2009	783	813.5	760	766
05/06/2009	755	784.5	755	764
05/07/2009	770	792	740.5	749.5
05/08/2009	762.5	765.5	732.5	739.5
05/11/2009	746.5	748.5	698	707
05/12/2009	699	722	695	702
05/13/2009	707.5	729	660	681
05/14/2009	675.5	688.5	653	665
05/15/2009	676.5	696	666.5	675
05/18/2009	668.5	693.5	648	679.5
05/19/2009	687.5	719	687.5	700
05/20/2009	701.5	710	644.5	698
05/21/2009	681.5	696	664	686
05/22/2009	670.5	699.5	670.5	683.5
05/26/2009	678.5	707	674	688
05/27/2009	686.5	712.5	686.5	699
05/28/2009	688	702	680.5	682
05/29/2009	693.5	708	687	689.5
06/01/2009	683	738	683	728.5
06/02/2009	715.5	756.5	713	745
06/03/2009	755	764.5	748	757
06/04/2009	754.5	780	751	771.5
06/05/2009	775	821.5	775	811.5
06/08/2009	803.5	808	762.5	771
06/09/2009	788.5	802.5	765	778.5
06/10/2009	790	800	768.5	773.5
06/11/2009	773.5	791	715.5	768
06/12/2009	760.5	760.5	706	739.5
06/15/2009	737.5	742	711	722
06/16/2009	717.5	732	714.5	721.5
06/17/2009	721	735	695	707
06/18/2009	712	719.5	686.5	699
06/19/2009	702	729.5	702	707.5
06/22/2009	708	708	669	678.5
06/23/2009	670.5	693.5	670	682
06/24/2009	689.5	694.5	675	687.5
06/25/2009	682.5	708.5	671.5	695.5
06/26/2009	705.5	707	680.5	687.5
06/29/2009	681.5	703.5	666.5	700
06/30/2009	696	707	681	702.5
07/01/2009	705	710.5	692.5	702
07/02/2009	695	695	659.5	663.5
07/03/2009	662	680	654	672.5
07/06/2009	673	673	642.5	652
07/07/2009	652.5	659	638	639.5
07/08/2009	633.5	642	616.5	618.5
07/09/2009	620.5	626.5	607.5	617.5
07/10/2009	610	628	610	618.5
07/13/2009	619.5	642	606	634.5
07/14/2009	636.5	654	628	652.5
07/15/2009	651.5	683	651.5	676
07/16/2009	680	684.5	670.5	681.5
07/17/2009	685	696.5	673	683
07/20/2009	685	697.5	680.5	689
07/21/2009	691	697	676	682.5
07/22/2009	670	678	650	672
07/23/2009	669	671.5	651.5	661
07/24/2009	660.5	691.5	659.5	689.5
07/27/2009	699.5	732.5	671	695.5
07/28/2009	698.5	709	678.5	682.5
07/29/2009	680	706	675.5	701.5
07/30/2009	705.5	722	701.5	717.5
07/31/2009	708	724	701.5	712
08/03/2009	710.5	750.5	710	742.5
08/04/2009	745	748	726	737.5
08/05/2009	729.5	745.5	728	737
08/06/2009	738	747.5	722	737.5
08/07/2009	734.5	743.5	728.5	735
08/10/2009	734.5	743.5	726.5	735
08/11/2009	731	743	717.5	725
08/12/2009	722.5	738.5	714.5	735
08/13/2009	738.5	758.5	735	751.5
08/14/2009	750	780	750	768.5
08/17/2009	755.5	764	726	731.5
08/18/2009	727.5	749.5	727.5	746
08/19/2009	741.5	754	733.5	752
08/20/2009	756.5	786	756.5	783.5
08/21/2009	780	807.5	771	785.5
08/24/2009	789.5	832.5	785	827
08/25/2009	823.5	833.5	809	814.5
08/26/2009	817	819	797	798.5
08/27/2009	800	811	789	799
08/28/2009	809	812.5	799.5	805.5
09/01/2009	804	812	786	795
09/02/2009	796	800.5	782.5	789
09/03/2009	796	796	776.5	778.5
09/04/2009	779.5	800	762.5	793.5
09/07/2009	792	806.5	790.5	797.5
09/08/2009	799	804.5	790.5	800.5
09/09/2009	795	805.5	795	804
09/10/2009	806	809	799	805
09/11/2009	805.5	822	805	810.5
09/14/2009	803.5	808.5	788	803.5
09/15/2009	804	816.5	800.5	808
09/16/2009	809	906.5	803.5	860.5
09/17/2009	865	885	859	878.5
09/18/2009	874	885	858.5	880
09/21/2009	881.5	894	855.5	865
09/22/2009	872.5	888.5	871	872
09/23/2009	870.5	885	867.5	879.5
09/24/2009	879	879	834.5	852.5
09/25/2009	857	857	839.5	839.5
09/28/2009	839	850	828.5	836
09/29/2009	838	850	824	842.5
09/30/2009	843.5	864	840.5	856
10/01/2009	862	870.5	845.5	852
10/02/2009	835.5	844	822.5	828
10/05/2009	825.5	837.5	817	836.5
10/06/2009	838.5	874.5	838	872.5
10/07/2009	866.5	869.5	854.5	866.5
10/08/2009	870.5	883	865	875
10/09/2009	868.5	877.5	857	861
10/12/2009	864	893	861.5	886.5
10/13/2009	888.5	898.5	879	885
10/14/2009	890.5	901	883.5	895.5
10/15/2009	897	922.5	895	915.5
10/16/2009	920.5	930	904.5	908
10/19/2009	907.5	942.5	902	941
10/20/2009	938.5	949.5	928	934.5
10/21/2009	918	920	898	914
10/22/2009	899.5	907	884	892.5
10/23/2009	897.5	904.5	877	880
10/26/2009	883.5	894	872	879.5
10/27/2009	882.5	885.5	849.5	854
10/28/2009	845.5	852.5	825	828
10/29/2009	827.5	847.5	825	845
10/30/2009	841.5	874	841.5	851
11/02/2009	845.5	870	837.5	866
11/03/2009	863.5	863.5	847.5	859
11/04/2009	870	876.5	867	874
11/05/2009	868.5	891.5	861	880
11/06/2009	882.5	905.5	873.5	897.5
11/09/2009	901.5	919	897.5	897.5
11/10/2009	934	938.5	903	905
11/11/2009	906.5	920	893	911
11/12/2009	905	912.5	898	900
11/13/2009	899.5	900	878.5	884.5
11/16/2009	886.5	888.5	867	885
11/17/2009	880.5	884.5	870	874
11/18/2009	874	876	864	867
11/19/2009	860	869	853	853.5
11/20/2009	853	869	842	844.5
11/23/2009	843	864.5	843	856.5
11/24/2009	843.5	853	834.5	847
11/25/2009	849.5	849.5	814.5	814.5
11/26/2009	802	804	742.5	754.5
11/27/2009	742.5	784	733.5	776
11/30/2009	766	773	750	752.5
12/01/2009	760	783	750.5	765
12/02/2009	745	766.5	741.5	765
12/03/2009	746	758	745	755
12/04/2009	748	754.5	734.5	752.5
12/07/2009	745.5	749	735	740
12/08/2009	736.5	739	700	716.5
12/09/2009	713.5	718	705	713
12/10/2009	711.5	720	706	713.5
12/11/2009	712.5	726	692	694.5
12/14/2009	705	770.5	705	763.5
12/15/2009	768	770.5	737.5	752
12/16/2009	754.5	761.5	739	744
12/17/2009	735	745	722.5	722.5
12/18/2009	721.5	734.5	715.5	717.5
12/21/2009	722	735.5	706	706
12/22/2009	710	730	707	719
12/23/2009	717.5	725	706.5	716.5
12/24/2009	720.5	721	710	710
12/29/2009	720.5	729.5	711.5	721
12/30/2009	716	720.5	707	709
12/31/2009	709.5	720	708	718

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2009 Historical Chart

Average

Low

High