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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 689.253
CLOSE 690.087

Low

LOW 540.5

High

HIGH 859.5
DATEOPENHIGHLOWCLOSE
01/04/2010717.5724.5712.5717
01/05/2010719733716.5720
01/06/2010722726.5715.5716.5
01/07/2010715727.5709723.5
01/08/2010720729706.5707.5
01/11/2010713.5720.5707713
01/12/2010709716.5692.5696
01/13/2010692694678680
01/14/2010678.5700674.5694.5
01/15/2010695699.5681685
01/18/2010690700685694.5
01/19/2010691703685.5699.5
01/20/2010697703692696
01/21/2010700.5702691694.5
01/22/2010685687651664.5
01/25/2010661.5669.5657661.5
01/26/2010660663.5642.5653
01/27/2010648648630635.5
01/28/2010643647.5635.5636.5
01/29/2010641.5646631.5641.5
02/01/2010639.5646.5635642.5
02/02/2010642.5652.5640.5649
02/03/2010656.5673650.5655
02/04/2010657667.5643.5649.5
02/05/2010645651623630.5
02/08/2010632.5645628.5640
02/09/2010638645.5630639.5
02/10/2010642657640655.5
02/11/2010659669638640
02/12/2010649.5651.5631.5641
02/15/2010644644.5634.5635.5
02/16/2010640.5650639648.5
02/17/2010651660.5650656
02/18/2010657665650.5663
02/19/2010661.5667.5660665
02/22/2010668668653663
02/23/2010664677.5648.5655
02/24/2010654664650.5661
02/25/2010651.5666649.5656.5
02/26/2010660.5667656.5665
03/01/2010670680667.5680
03/02/2010680692677689.5
03/03/2010687.5696684687.5
03/04/2010684697.5684696
03/05/2010696711.5696707.5
03/08/2010712.5713.5704710.5
03/09/2010708712703.5708
03/10/2010705.5729.5705725.5
03/11/2010722.5739722.5729.5
03/12/2010730738728.5734.5
03/15/2010732.5736727728
03/16/2010730.5735725.5733.5
03/17/2010736.5740732.5735
03/18/2010733740733739.5
03/19/2010741.5748.5735.5740
03/22/2010734.5738729735.5
03/23/2010733742729.5734.5
03/24/2010738741.5733.5740.5
03/25/2010742744733.5739.5
03/26/2010736.5740.5734736
03/29/2010741741.5729730
03/30/2010729.5730721.5722.5
03/31/2010720.5727706.5710.5
04/01/2010715733.5714.5733.5
04/06/2010733742731736.5
04/07/2010736741729.5731
04/08/2010730.5743.5728.5742
04/09/2010743.5750.5742.5747.5
04/12/2010752757.5752756.5
04/13/2010752.5760.5750757.5
04/14/2010757.5768754.5765.5
04/15/2010768.5770762.5768
04/16/2010766.5770755755
04/19/2010752756.5742.5749.5
04/20/2010752752744748.5
04/21/2010749749727.5734.5
04/22/2010731.5742.5722.5726.5
04/23/2010726734720.5724
04/26/2010729.5734.5722722.5
04/27/2010720720.5702702
04/28/2010694.5700.5680.5684.5
04/29/2010681.5698677695.5
04/30/2010694698683.5685
05/04/2010684684660664.5
05/05/2010654.5670648655.5
05/06/2010647656639643
05/07/2010624.5642.5616628
05/10/2010645.5665.5630653.5
05/11/2010648.5652.5632.5642
05/12/2010640.5653.5637.5651
05/13/2010653.5660647.5658
05/14/2010651.5652.5634636
05/17/2010635661.5633649.5
05/18/2010656.5675.5650.5672
05/19/2010659.5661.5646653
05/20/2010656669.5644650
05/21/2010646.5658.5626.5643.5
05/24/2010647.5650631642.5
05/25/2010623626607.5608.5
05/26/2010617.5627.5610618.5
05/27/2010621642617.5640
05/28/2010639657637.5642
06/01/2010643.5644.5627.5638.5
06/02/2010634637.5628637
06/03/2010648.5650640642
06/04/2010639.5643.5619621
06/07/2010605.5623605611.5
06/08/2010612.5615592.5598.5
06/09/2010601604589.5594
06/10/2010588604588600.5
06/11/2010603622598.5618.5
06/14/2010628631.5619.5630.5
06/15/2010628642625.5639
06/16/2010642648634639.5
06/17/2010640647.5638639.5
06/18/2010638642628635
06/21/2010639.5650.5639.5647
06/22/2010639645633.5640
06/23/2010623.5630610.5610.5
06/24/2010612.5612.5598599.5
06/25/2010598608.5598602
06/28/2010603606.5594.5602
06/29/2010598598571573
06/30/2010571.5576.5561.5563.5
07/01/2010554556542544
07/02/2010551551.5540.5550.5
07/05/2010551552.5541.5548
07/06/2010550576548.5575
07/07/2010567.5575560574
07/08/2010576587.5566.5586
07/09/2010592.5600590597
07/12/2010595596.5588.5594.5
07/13/2010592605.5590604.5
07/14/2010605627.5605626.5
07/15/2010624627.5620.5622.5
07/16/2010627630620623
07/19/2010617.5636.5617.5632.5
07/20/2010639.5639.5617.5625
07/21/2010617.5625607.5617
07/22/2010613627.5607627.5
07/23/2010624634.5624625.5
07/26/2010628634.5619628.5
07/27/2010628.5665628.5659.5
07/28/2010661.5665648661
07/29/2010657667.5656.5658
07/30/2010654660.5645.5647
08/02/2010651663.5651663.5
08/03/2010660673654673
08/04/2010670.5675.5662.5666
08/05/2010664.5673.5663666.5
08/06/2010670.5680653.5656
08/09/2010665.5668.5661664.5
08/10/2010664.5665654658
08/11/2010662.5667.5650.5658.5
08/12/2010660660644650
08/13/2010651.5656.5641.5651
08/16/2010650658.5642652
08/17/2010652.5665652.5662
08/18/2010657659.5653.5657.5
08/19/2010657661648648.5
08/20/2010645655.5643648.5
08/23/2010653.5661.5648656.5
08/24/2010652654642648.5
08/25/2010644655.5634.5641.5
08/26/2010643650.5640640
08/27/2010639.5659636.5657.5
08/31/2010653665644.5660.5
09/01/2010664.5686658.5683
09/02/2010677.5702.5677.5700
09/03/2010699703691700
09/06/2010702.5703694.5694.5
09/07/2010690.5691.5670681.5
09/08/2010676.5690670687
09/09/2010681.5700681.5697
09/10/2010697710.5691709
09/13/2010710714.5696.5700
09/14/2010701.5702.5686.5689
09/15/2010688694.5682.5691.5
09/16/2010693693684686
09/17/2010690.5693672676
09/20/2010682.5693677693
09/21/2010683.5700683.5694.5
09/22/2010692.5692.5681686.5
09/23/2010693.5693.5681.5689
09/24/2010685705684702.5
09/27/2010704.5714699706.5
09/28/2010703712.5692699
09/29/2010692.5705684.5693.5
09/30/2010689.5692680.5681
10/01/2010687692681684.5
10/04/2010686686674675
10/05/2010666.5682.5666678
10/06/2010680688.5674679.5
10/07/2010681687676684
10/08/2010680.5683.5677679
10/11/2010678.5685678.5681.5
10/12/2010682.5685.5671681
10/13/2010683705.5683704
10/14/2010703714698.5700
10/15/2010699699681.5689.5
10/18/2010684.5702.5684698.5
10/19/2010700.5703.5685685.5
10/20/2010682.5688.5679686
10/21/2010684.5699683697
10/22/2010693705.5691.5705
10/25/2010712775.5712740
10/26/2010736.5739727735.5
10/27/2010730.5734.5725725
10/28/2010726728709718.5
10/29/2010713.5741710.5734
11/01/2010741.5749.5728742.5
11/02/2010737746.5737743.5
11/03/2010740744725.5743.5
11/04/2010751756745.5750
11/05/2010750.5754737.5750.5
11/08/2010749.5753744748.5
11/09/2010750.5758748.5750.5
11/10/2010746756.5734.5737
11/11/2010737741729735
11/12/2010723740.5718735
11/15/2010732741.5730.5740.5
11/16/2010738747730.5733.5
11/17/2010733737715.5717
11/18/2010731750722747.5
11/19/2010748757731.5757
11/22/2010760767.5744.5755
11/23/2010753.5759.5748752.5
11/24/2010755780749.5770
11/25/2010775800773.5795.5
11/26/2010794794776.5778
11/29/2010778786.5768777
11/30/2010775.5778.5758.5758.5
12/01/2010759772.5755767
12/02/2010776798763798
12/03/2010794800775789.5
12/06/2010789.5792776.5785.5
12/07/2010788810788799.5
12/08/2010792.5797.5786.5792
12/09/2010793.5815793.5812.5
12/10/2010811817.5805807
12/13/2010810814.5801805.5
12/14/2010808810.5802.5807
12/15/2010804.5807798806.5
12/16/2010809813.5788.5791.5
12/17/2010798.5823790823
12/20/2010825857.5825838.5
12/21/2010847.5847.5836840
12/22/2010839.5852.5835852.5
12/23/2010848.5854.5846851.5
12/24/2010847.5847.5838.5840
12/29/2010841.5859.5840845
12/30/2010844854.5838.5842.5
12/31/2010843.5846835838