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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,446.3636
CLOSE 1,449.0909

Low

LOW 1,101

High

HIGH 1,736
DATEOPENHIGHLOWCLOSE
01/02/20131,1091,1221,1011,113
01/03/20131,1101,1251,109.171,118
01/04/20131,1211,136.111,1171,136
01/07/20131,1391,1561,1341,152
01/08/20131,1481,149.21,1141,120
01/09/20131,1241,1451,1201,141
01/10/20131,1401,1481,1371,139
01/11/20131,1421,1561,1411,156
01/14/20131,1501,159.281,1391,143
01/15/20131,1381,1491,1351,135
01/16/20131,1311,153.121,1231,153
01/17/20131,1481,174.121,1481,174
01/18/20131,1741,1751,1621,169
01/21/20131,1681,1821,1651,181
01/22/20131,1651,180.121,1621,180
01/23/20131,1791,1841,1721,183
01/24/20131,1901,2051,175.121,205
01/25/20131,1941,225.121,1911,225
01/28/20131,2261,2491,2231,249
01/29/20131,2401,2481,234.31,244
01/30/20131,2561,2561,2031,213
01/31/20131,2111,2161,2001,204
02/01/20131,2021,2521,2021,226
02/04/20131,2261,2361,2091,209
02/05/20131,2041,2441,201.441,234
02/06/20131,2311,2711,2311,263
02/07/20131,2561,2661,2471,250
02/08/20131,2491,2611,241.561,260
02/11/20131,2611,2621,2511,253
02/12/20131,2531,3211,2531,312
02/13/20131,3071,3381,2891,332
02/14/20131,3291,3451,3161,341
02/15/20131,3351,3351,2421,288
02/18/20131,2931,3141,2811,300
02/19/20131,3001,3201,2911,317
02/20/20131,3161,3411,3121,333
02/21/20131,3291,3291,2911,300
02/22/20131,3081,3261,3051,326
02/25/20131,3371,4031,323.051,343
02/26/20131,3121,3211,2971,301
02/27/20131,3061,3231,2951,321
02/28/20131,3261,3431,3161,334
03/01/20131,3311,3571,3171,352
03/04/20131,3461,352.361,3231,344
03/05/20131,3521,3891,3511,371
03/06/20131,3731,4121,3671,396
03/07/20131,3991,4091,3721,382
03/08/20131,3911,403.641,3811,383
03/11/20131,3661,3961,3661,392
03/12/20131,3931,4311,3931,411
03/13/20131,4091,4121,373.441,400
03/14/20131,4031,408.561,3841,393
03/15/20131,3961,4051,3801,385
03/18/20131,3621,3881,3621,372
03/19/20131,3721,3731,3481,356
03/20/20131,3431,3651,3421,346
03/21/20131,3411,3451,3181,334
03/22/20131,3261,3311,3101,315
03/25/20131,3241,3381,2871,292
03/26/20131,2971,3251,2931,320
03/27/20131,3241,3401,3061,325
03/28/20131,3241,3321,3011,306
04/02/20131,2991,3311,2971,329
04/03/20131,3221,3271,3021,303
04/04/20131,3091,3091,2711,271
04/05/20131,2711,2771,2381,238
04/08/20131,2561,2651,2471,258
04/09/20131,2581,2751,2521,258
04/10/20131,2511,3061,2511,298
04/11/20131,2921,3191,2871,310
04/12/20131,2971,3131,2971,310
04/15/20131,3031,3121,2851,294
04/16/20131,2841,2961,2761,281
04/17/20131,2951,2951,259.281,282
04/18/20131,2831,2961,2771,288
04/19/20131,2931,3001,2871,296
04/22/20131,3011,3091,2881,295
04/23/20131,2921,3181,2851,310
04/24/20131,3091,3241,3091,314
04/25/20131,3111,3201,3021,312
04/26/20131,3041,3101,3001,310
04/29/20131,3131,3431,3101,343
04/30/20131,3441,349.111,3301,341
05/01/20131,3501,3501,3301,344
05/02/20131,3401,347.951,3131,339
05/03/20131,3321,3521,3271,339
05/07/20131,3291,3491,3291,338
05/08/20131,3431,3631,3401,353
05/09/20131,3481,3561,3481,352
05/10/20131,3401,3621,3401,349
05/13/20131,3481,352.921,3371,339
05/14/20131,3381,344.111,3281,335
05/15/20131,3411,4281,3411,406
05/16/20131,4181,4181,3851,386
05/17/20131,3901,4021,3691,399
05/20/20131,4041,4291,4041,426
05/21/20131,4141,4251,4041,417
05/22/20131,4061,4401,4061,423
05/23/20131,3941,4021,3801,398
05/24/20131,4071,407.561,3741,381
05/28/20131,3951,416.741,390.951,413
05/29/20131,4291,4301,3781,380
05/30/20131,3781,4341,3781,434
05/31/20131,4321,4401,4001,406
06/03/20131,3911,4081,3761,381
06/04/20131,3901,4101,3771,404
06/05/20131,3981,4061,3931,396
06/06/20131,3921,4041,3871,390
06/07/20131,3921,3971,3701,382
06/10/20131,3801,4081,3781,388
06/11/20131,3851,3901,3371,351
06/12/20131,3501,3691,3371,345
06/13/20131,3391,3641,3221,364
06/14/20131,3731,3821,3541,357
06/17/20131,3641,3811,3601,371
06/18/20131,3761,3981,3681,392
06/19/20131,3881,3891,3621,374
06/20/20131,3561,3621,3251,329
06/21/20131,3341,3661,3191,319
06/24/20131,3201,3221,2781,292
06/25/20131,2981,3091,2881,301
06/26/20131,3031,3301,3001,323
06/27/20131,3301,3371,3081,325
06/28/20131,3211,3501,3201,337
07/01/20131,3421,3831,3301,376
07/02/20131,3761,4001,3701,396
07/03/20131,3961,4181,3921,416
07/04/20131,4171,4711,4151,466
07/05/20131,4681,4791,4431,456
07/08/20131,4661,4821,4581,471
07/09/20131,4801,5081,4741,499
07/10/20131,4871,503.161,4661,492
07/11/20131,5041,5181,4801,490
07/12/20131,4921,4941,4531,465
07/15/20131,4701,4821,4481,475
07/16/20131,4721,4811,4561,461
07/17/20131,4671,4921,4501,480
07/18/20131,5051,5981,5051,590
07/19/20131,5771,5901,5551,561
07/22/20131,5321,5661,5321,561
07/23/20131,5731,5731,5491,555
07/24/20131,5401,5551,5331,541
07/25/20131,5371,5511,5271,543
07/26/20131,5561,5561,5311,538
07/29/20131,5431,5611,534.231,545
07/30/20131,5491,5571,5361,555
07/31/20131,5601,5961,5551,574
08/01/20131,5821,6081,5721,582
08/02/20131,5861,5911,5701,586
08/05/20131,5891,6271,5891,620
08/06/20131,6171,6331,6101,622
08/07/20131,6181,6261,6001,607
08/08/20131,6061,6291,6061,617
08/09/20131,6221,6261,6091,614
08/12/20131,6081,6131,5651,571
08/13/20131,5771,5801,5511,561
08/14/20131,5591,5781,5591,573
08/15/20131,5721,5781,5531,557
08/16/20131,5551,5681,5521,564
08/19/20131,5661,5731,5501,555
08/20/20131,5401,5451,5221,545
08/21/20131,5481,5741,5471,566
08/22/20131,5591,5881,5531,580
08/23/20131,5741,6101,5691,602
08/27/20131,5941,6031,5591,567
08/28/20131,5601,5671,5541,562
08/29/20131,5691,5921,5651,576
08/30/20131,5801,5801,5591,560
09/02/20131,5681,5961,5681,587
09/03/20131,5841,5871,5621,574
09/04/20131,5731,5741,5561,570
09/05/20131,5901,6131,5741,601
09/06/20131,5961,6151,5821,613
09/09/20131,6161,6191,6041,612
09/10/20131,6201,6561,6181,652
09/11/20131,6541,6651,6101,618
09/12/20131,6191,6291,6021,620
09/13/20131,6101,6241,6071,622
09/16/20131,6421,6421,6221,624
09/17/20131,6311,6351,6161,616
09/18/20131,6201,6201,5981,603
09/19/20131,6221,6261,5951,600
09/20/20131,5951,6071,5581,558
09/23/20131,5581,5851,5561,559
09/24/20131,5641,5841,5571,576
09/25/20131,5721,5901,5631,568
09/26/20131,5841,5841,5561,567
09/27/20131,5701,5741,5601,566
09/30/20131,5481,5501,5201,537
10/01/20131,5431,5691,5361,567
10/02/20131,5631,5631,5471,557
10/03/20131,5491,5621,5391,548
10/04/20131,5431,5521,5421,549
10/07/20131,5431,5431,5211,537
10/08/20131,5321,5391,5161,526
10/09/20131,5221,5251,5011,510
10/10/20131,5171,5521,5101,552
10/11/20131,5501,5781,5461,577
10/14/20131,5691,5891,5581,588
10/15/20131,5931,6211,5921,620
10/16/20131,6071,6231,5941,621
10/17/20131,6151,6501,6121,650
10/18/20131,6561,6571,6361,650
10/21/20131,6481,6511,6371,647
10/22/20131,6451,671.341,6441,653
10/23/20131,6531,6651,6471,665
10/24/20131,6641,6681,6531,663
10/25/20131,6591,6821,6591,682
10/28/20131,7061,7061,666.011,672
10/29/20131,6721,672.61,663.251,671
10/30/20131,6701,684.091,6341,643
10/31/20131,6501,6591,6291,642
11/01/20131,6451,6471,6221,631
11/04/20131,6331,6441,6261,626
11/05/20131,6321,6321,5901,611
11/06/20131,6231,6321,6191,625
11/07/20131,6261,6281,6001,600
11/08/20131,5941,6091,5711,608
11/11/20131,6171,6201,6091,617
11/12/20131,6211,6261,6001,605
11/13/20131,5981,6061,5381,555
11/14/20131,5501,5781,5501,561
11/15/20131,5691,5811,5641,580
11/18/20131,5751,5931,5751,585
11/19/20131,5731,5761,5701,572
11/20/20131,5671,6001,5631,584
11/21/20131,5721,6091,5721,605
11/22/20131,6021,6171,5971,605
11/25/20131,6121,6281,6121,620
11/26/20131,6151,633.561,6101,625
11/27/20131,6331,6351,6171,625
11/28/20131,6281,6281,6111,615
11/29/20131,6141,6271,609.251,627
12/02/20131,6291,6331,6121,612
12/03/20131,6101,6271,5951,596
12/04/20131,5841,5951,5761,585
12/05/20131,5761,5881,5741,582
12/06/20131,6081,6441,5981,626
12/09/20131,6261,627.131,6121,618
12/10/20131,6241,6281,6111,611
12/11/20131,6081,622.771,5941,595
12/12/20131,5921,5921,5801,586
12/13/20131,5821,5881,5781,580
12/16/20131,5801,6141,5801,613
12/17/20131,6091,6131,5971,600
12/18/20131,6051,6151,5951,613
12/19/20131,6221,6521,6211,652
12/20/20131,6451,6821,6411,677
12/23/20131,6791,7111,6691,711
12/24/20131,7101,716.581,6801,709
12/27/20131,7101,7241,6851,720
12/30/20131,7181,7301,7001,723
12/31/20131,7211,7361,7211,733