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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 981.3075
CLOSE 982.3869

Low

LOW 769.5

High

HIGH 1,123.91
DATEOPENHIGHLOWCLOSE
01/03/2012807.5812.5794812.5
01/04/2012807.5818801.5810
01/05/2012816816781.5784
01/06/2012780.5788769.5781
01/09/2012779.5783.5771.5779.5
01/10/2012788801.08785801
01/11/2012799.5818796.5812
01/12/2012815849.5804.55847.5
01/13/2012851.5867840853.5
01/16/2012845847.76834.55841.5
01/17/2012855.5860846847.5
01/18/2012839871837.29863
01/19/2012865.5890.5865.5883.5
01/20/2012891891876880
01/23/2012880900.5871899.5
01/24/2012891.5895869.5874
01/25/2012874878857.5867.5
01/26/2012876.5885870.5881.5
01/27/2012880897.5857.5865
01/30/2012859871844.5859.5
01/31/2012862.5874859.5870
02/01/2012874924.5874917
02/02/2012918.5927907.5923.5
02/03/2012920.5947.96912.5947
02/06/2012944.5952931.5944.5
02/07/2012942949.5932.5938.5
02/08/2012937.5947926.66936.5
02/09/2012933943.5924935.5
02/10/2012931931916924
02/13/2012926941.5926940
02/14/2012936.5958.5931.6942
02/15/2012953965950960.5
02/16/2012954954933.5942.5
02/17/2012949950932934.5
02/20/2012943.5950934950
02/21/2012943.5946.5937942
02/22/2012942944930935.5
02/23/2012931944.5931940.5
02/24/2012945945934.5938.5
02/27/2012928.5932918920
02/28/2012925.5930919923.5
02/29/2012920923901902
03/01/2012906919.5894903.5
03/02/2012909.5933.5903.5914
03/05/2012914.5914.5898905
03/06/2012905.5905.5864880
03/07/2012886886873.5883.5
03/08/2012883.5900883.5898
03/09/2012915990.5914.5955
03/12/2012959.5977947963.5
03/13/2012968.5997967997
03/14/20129981,038996.51,001
03/15/20121,0051,009990998.5
03/16/2012998.51,028998.51,014
03/19/20121,0141,0211,0001,010
03/20/20121,0051,012993994
03/21/20121,0001,011993.51,007
03/22/20121,0011,010994.51,005
03/23/20121,0031,0119931,009
03/26/20121,0101,0251,0051,023
03/27/20121,0251,0381,0161,020
03/28/20121,0181,0211,0081,015
03/29/20121,0081,0221,0081,018
03/30/20121,0201,0401,0181,034
04/02/20121,0351,0521,0251,051
04/03/20121,0581,0651,0471,060
04/04/20121,0761,0851,0481,052
04/05/20121,0581,0691,0491,059
04/10/20121,0491,0491,0231,023
04/11/20121,0221,0421,019.421,035
04/12/20121,0351,0551,0351,053
04/13/20121,0461,0531,0331,035
04/16/20121,0351,0531,0301,046
04/17/20121,0411,0721,0411,068
04/18/20121,0671,1001,0661,093
04/19/20121,0981,1041,0701,076
04/20/20121,0701,0921,0701,082
04/23/20121,0741,0801,0481,062
04/24/20121,0671,0851,0561,072
04/25/20121,0761,083.171,0621,069
04/26/20121,0721,0791,0601,077
04/27/20121,0661,094.151,0661,082
04/30/20121,0871,0981,0801,088
05/01/20121,0831,0941,0751,075
05/02/20121,0831,0841,0431,045
05/03/20121,0461,0591,0411,053
05/04/20121,0521,0551,0251,025
05/08/20121,0211,023992992
05/09/2012997.5997.5967.5984.5
05/10/20129891,0359891,034
05/11/20121,0271,0381,0131,028
05/14/20121,0191,020993.51,005
05/15/20121,0121,019993.5997.5
05/16/2012984.51,007974989.5
05/17/20121,0021,002962964.5
05/18/2012964.51,026954.52992
05/21/2012999.51,006986.47999
05/22/20121,0101,0261,0071,021
05/23/2012947956935.5947
05/24/2012964.5970952.5961.5
05/25/2012967.5971959.5964
05/28/2012966974.5963970
05/29/2012982.5985967.5982
05/30/2012975990.5974.5980
05/31/2012993.51,000.419781,000
06/01/20121,0041,013957.5965
06/06/2012980993.5965.5973.5
06/07/2012984990.5968.5972
06/08/2012968.5977.5958.5977.5
06/11/20129971,000961.5963
06/12/2012963.5973.5961973.5
06/13/2012968984.5966.5984.5
06/14/2012973985971.5984
06/15/2012984999966.5983
06/18/20121,0001,000966.5973.5
06/19/2012980.5986.5972984.5
06/20/20129821,0069781,006
06/21/20121,0001,008992999.5
06/22/2012986.51,000984985.5
06/25/2012980.5995972.5976
06/26/2012970.5984964968.5
06/27/2012967978965.5978
06/28/2012980.5981.5954.5961
06/29/2012972.51,0069631,004
07/02/20121,0091,0251,004.331,024
07/03/20121,0281,031.681,0161,021
07/04/20121,0251,0301,0131,024
07/05/20121,0221,0221,0001,007
07/06/20121,0071,010996.5999
07/09/20121,0001,004.45987992
07/10/20129881,0149881,006
07/11/20121,0071,0099981,006
07/12/20121,0021,013995.51,005
07/13/20121,0051,0311,0051,026
07/16/20121,0171,0291,0131,018
07/17/20121,0001,0191,0001,013
07/18/20121,0131,0139831,002
07/19/20121,0281,028998.51,023
07/20/20121,0431,0501,0051,007
07/23/2012994.51,011963968
07/24/2012963.5974944.5947.5
07/25/2012936946.5933.5940
07/26/2012942963.35926962.5
07/27/2012974.5986969980.5
07/30/2012989.5993.5968981.5
07/31/2012981.5990.5969.5969.5
08/01/2012959.5969953.5968
08/02/2012971973942.5942.5
08/03/2012951970945962.5
08/06/20129651,001950.75995.5
08/07/20121,0011,003984992.5
08/08/2012991994976.5993.5
08/09/20121,0001,008995.51,006
08/10/20121,0071,0079941,004
08/13/20129941,0159941,007
08/14/20121,0171,0231,0081,019
08/15/20121,0111,025.661,0031,009
08/16/20121,0091,0251,0091,021
08/17/20121,0211,040.511,0211,040
08/20/20121,0351,042.71,0111,013
08/21/20121,0281,0281,0001,008
08/22/2012997.51,008994.51,000
08/23/2012990.51,006986.5994
08/24/2012997997973982
08/28/2012980987963973.5
08/29/2012970979966.5973.5
08/30/2012970991.5962985
08/31/2012985.51,000985993.5
09/03/20129881,005974985.5
09/04/2012991.5991.5981.5986.5
09/05/2012982.5989.5973.5975.5
09/06/2012980996.5966.5993
09/07/20129981,024995.51,019
09/10/20121,0131,0271,0131,016
09/11/20121,0211,033.681,010.711,030
09/12/20121,0361,0481,0201,044
09/13/20121,0381,0541,0381,052
09/14/20121,0661,1061,064.61,105
09/17/20121,0961,1101,0951,097
09/18/20121,0951,0991,0771,077
09/19/20121,0761,0911,0731,088
09/20/20121,0781,0781,0621,070
09/21/20121,0771,0821,0731,077
09/24/20121,0731,074.111,0621,074
09/25/20121,0701,0701,0551,060
09/26/20121,0491,0551,0311,036
09/27/20121,0391,0451,0221,025
09/28/20121,0001,003930943
10/01/2012940950930.5933
10/02/2012930.5956.5922956.5
10/03/2012957980.5956980
10/04/2012977.5989.5968972.5
10/05/2012975986967985
10/08/2012978990.5966.5976.5
10/09/2012977978959.5959.5
10/10/2012956961946.5946.5
10/11/2012944950933942.5
10/12/2012939945932.5932.5
10/15/2012930.5957.5923957
10/16/2012967.5988.5957.5988
10/17/20129911,002986.771,000
10/18/20121,0001,0171,0001,005
10/19/20121,0011,0049991,002
10/22/20121,0001,006985.5986.5
10/23/2012989.5989.5974.5977
10/24/2012979980.5965.75968.5
10/25/2012967.5998.5967.5978
10/26/2012972.5979.5961.5968.5
10/29/2012965.5973956.5967.5
10/30/2012967990967976.5
10/31/2012980988.5975.5975.5
11/01/2012974.5979.5972973
11/02/2012971.5977963963
11/05/2012957969.5954.5964.5
11/06/2012964.5974955.5971
11/07/2012975.5979.5962962.5
11/08/2012961970955.47965
11/09/2012964.5969.5953967
11/12/2012966982963969
11/13/2012963978.5954974.5
11/14/2012972.5974947953
11/15/2012951952926.5930
11/16/2012938.5941913.5936
11/19/2012946.5987.1943.5987
11/20/2012971985.5963.5985.5
11/21/2012980.5987969.5982.5
11/22/2012987.5989.5972984
11/23/2012982.5988969985.5
11/26/2012983988968.5975.5
11/27/2012977986970976
11/28/2012975.5976964.5975
11/29/2012980.5986.5971979.5
11/30/2012983.5988.5976.5977.5
12/03/2012977.5984.5972975.5
12/04/2012967981.5967971
12/05/2012972974960.5972
12/06/2012977.5986.5969.5972.5
12/07/2012971977968.5977
12/10/2012967.5988966984.5
12/11/2012990993.5985985.5
12/12/20129901,0209871,012
12/13/20121,0201,0201,0021,010
12/14/20121,0111,0611,0101,052
12/17/20121,0551,0741,0501,070
12/18/20121,0741,0861,0651,075
12/19/20121,0801,1201,079.581,106
12/20/20121,1101,123.911,0861,100
12/21/20121,0911,0961,0811,093
12/24/20121,0771,0971,076.481,096
12/27/20121,0841,1021,0831,091
12/28/20121,0951,0981,085.051,096
12/31/20121,0981,1111,0801,088