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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,949.6245
CLOSE 1,951

Low

LOW 1,711

High

HIGH 2,276
DATEOPENHIGHLOWCLOSE
01/02/20141,7421,743.631,7111,741
01/03/20141,7341,7621,733.251,753
01/06/20141,7481,7641,7351,745
01/07/20141,7441,7571,7281,753
01/08/20141,7561,7711,7481,765
01/09/20141,7681,7971,7651,784
01/10/20141,7951,8131,7871,799
01/13/20141,7981,8111,7941,800
01/14/20141,7781,8151,7691,813
01/15/20141,8141,834.711,8101,830
01/16/20141,8211,8341,8091,810
01/17/20141,8081,8451,8081,837
01/20/20141,8441,8541,8281,828
01/21/20141,8211,8401,8201,820
01/22/20141,8251,856.391,8171,854
01/23/20141,8501,8891,8391,862
01/24/20141,8451,8741,8071,811
01/27/20141,8161,8281,7921,821
01/28/20141,8271,8751,8201,869
01/29/20141,8801,8881,8611,874
01/30/20141,8711,8821,855.381,875
01/31/20141,8731,8771,8191,840
02/03/20141,8341,8451,8121,814
02/04/20141,8041,8551,7891,840
02/05/20141,8401,8681,829.251,834
02/06/20141,8431,8801,8391,873
02/07/20141,8831,931.651,8741,928
02/10/20141,9341,938.441,9031,909
02/11/20141,9121,9431,9121,939
02/12/20141,9461,9591,9351,940
02/13/20141,9421,9471,9151,926
02/14/20141,9231,9431,9081,940
02/17/20141,9371,9771,9301,957
02/18/20141,9652,0041,9562,001
02/19/20142,0002,016.491,9932,008
02/20/20141,9932,0051,9782,005
02/21/20142,0142,0271,9912,024
02/24/20142,0192,035.632,0092,030
02/25/20142,0322,0422,0112,038
02/26/20142,0342,0422,0122,012
02/27/20142,0152,017.41,9882,002
02/28/20142,0032,0331,9932,027
03/03/20141,9891,9981,9601,996
03/04/20142,0162,0262,0022,016
03/05/20142,0082,0191,9952,010
03/06/20142,0172,0332,0112,017
03/07/20142,0172,0292,0062,012
03/10/20142,0102,0531,9981,998
03/11/20142,0052,0211,9761,985
03/12/20141,9781,9781,9361,957
03/13/20141,9661,9661,9251,925
03/14/20141,9161,9161,8851,902
03/17/20141,9011,9571,9011,950
03/18/20141,9501,981.281,9421,977
03/19/20141,9772,0091,9702,007
03/20/20141,9932,0321,9721,974
03/21/20141,9781,9841,9671,979
03/24/20141,9691,9811,9581,968
03/25/20141,9701,9881,9661,978
03/26/20141,9812,004.071,9791,990
03/27/20141,9882,0021,9662,001
03/28/20142,0022,0081,9771,979
03/31/20141,9891,9941,9661,970
04/01/20141,9802,007.811,9702,000
04/02/20142,0072,0162,0012,004
04/03/20142,0062,0131,9781,982
04/04/20141,9832,0041,9831,988
04/07/20141,9671,9691,9341,934
04/08/20141,9321,9381,8701,891
04/09/20141,8991,9171,8941,895
04/10/20141,9011,9111,8851,885
04/11/20141,8731,8751,8021,803
04/14/20141,8021,8021,7611,775
04/15/20141,7791,7871,7601,763
04/16/20141,7731,814.341,7731,809
04/17/20141,8141,8421,8061,839
04/22/20141,8401,8631,8331,855
04/23/20141,8551,8561,8281,830
04/24/20141,8351,8431,8111,825
04/25/20141,8171,8271,8091,816
04/28/20141,8131,8351,8131,820
04/29/20141,8241,8401,8171,819
04/30/20141,8121,8201,7991,812
05/01/20141,8171,8341,8101,828
05/02/20141,8261,8321,8181,826
05/06/20141,8261,8321,814.641,826
05/07/20141,8211,839.361,816.631,825
05/08/20141,8301,8491,8211,849
05/09/20141,8481,8521,8271,840
05/12/20141,8471,8551,8411,855
05/13/20141,8261,8421,8041,808
05/14/20141,8111,8131,7981,801
05/15/20141,8321,8781,8101,811
05/16/20141,8151,8171,7641,780
05/19/20141,7801,805.611,7611,764
05/20/20141,7721,7941,7551,788
05/21/20141,7891,7991,7751,794
05/22/20141,7941,8151,7851,809
05/23/20141,8281,8561,8201,852
05/27/20141,8711,9081,8641,906
05/28/20141,9031,9601,9031,955
05/29/20141,9531,9601,9471,956
05/30/20141,9601,971.721,9511,958
06/02/20141,9621,9741,9481,950
06/03/20141,9481,9581,9401,956
06/04/20141,9521,9691,9431,958
06/05/20141,9571,9601,9431,948
06/06/20141,9481,9781,9461,978
06/09/20141,9851,9921,9721,976
06/10/20141,9761,9761,9601,973
06/11/20141,9661,9751,9611,968
06/12/20141,9701,9961,966.431,994
06/13/20141,9811,9821,9351,967
06/16/20141,9551,9691,9201,920
06/17/20141,9171,9461,9161,924
06/18/20141,9211,9331,9081,908
06/19/20141,9191,9471,9191,933
06/20/20141,9271,9421,9241,932
06/23/20141,9371,9421,908.581,913
06/24/20141,9221,9221,8711,878
06/25/20141,8711,8781,8581,870
06/26/20141,9052,0091,8931,984
06/27/20141,9801,9951,9701,990
06/30/20141,9952,0191,9882,007
07/01/20142,0122,0191,9992,009
07/02/20142,0112,0322,0012,028
07/03/20142,0262,0372,0172,029
07/04/20142,0302,0312,0092,017
07/07/20142,0172,0231,9862,003
07/08/20142,0082,0091,9601,960
07/09/20141,9611,9631,9391,956
07/10/20141,9441,9481,8701,896
07/11/20141,8961,9151,8961,915
07/14/20141,9191,9561,9121,956
07/15/20141,9541,9631,9291,946
07/16/20141,9661,9971,938.61,977
07/17/20141,9701,9821,9441,950
07/18/20141,9441,9441,9121,926
07/21/20141,9291,9291,8981,912
07/22/20141,9271,9461,9201,946
07/23/20141,9221,9391,9131,920
07/24/20141,9251,9391,9101,933
07/25/20141,9301,9511,9261,938
07/28/20141,9481,9481,9161,938
07/29/20141,9461,9581,9351,948
07/30/20141,9461,9561,9351,950
07/31/20141,9521,9541,9201,938
08/01/20141,9381,9381,9021,903
08/04/20141,9081,9091,8791,896
08/05/20141,9041,9221,8841,893
08/06/20141,8871,8871,8411,870
08/07/20141,8691,8721,8451,856
08/08/20141,8411,8721,8191,859
08/11/20141,8821,914.941,8741,903
08/12/20141,8981,9171,8931,911
08/13/20141,9231,9361,9001,931
08/14/20141,9311,9441,9191,935
08/15/20141,9371,953.651,9251,927
08/18/20141,9451,9511,9361,949
08/19/20141,9531,9931,9531,983
08/20/20141,9871,9941,9761,991
08/21/20141,9992,0111,9862,005
08/22/20141,9942,0311,9762,029
08/26/20142,0252,044.752,021.32,036
08/27/20142,0432,0612,0412,061
08/28/20142,0652,0652,0332,034
08/29/20142,0342,0552,0292,043
09/01/20142,0392,0582,0382,058
09/02/20142,0532,0752,0532,071
09/03/20142,0842,0902,0592,060
09/04/20142,0552,094.062,0512,085
09/05/20142,0512,0512,0152,040
09/08/20142,0332,0552,0332,051
09/09/20142,0402,0772,0352,073
09/10/20142,0622,0702,0442,049
09/11/20141,9071,9191,8651,867
09/12/20141,8671,8751,849.641,869
09/15/20141,8641,8741,8541,859
09/16/20141,8501,8501,8261,836
09/17/20141,8461,8691,8381,864
09/18/20141,8701,8711,8531,870
09/19/20141,8871,9101,8831,892
09/22/20141,8901,916.391,8801,897
09/23/20141,8941,9121,8851,909
09/24/20141,9121,9151,8891,911
09/25/20141,9071,9281,8871,892
09/26/20141,9021,912.111,8711,894
09/29/20141,8941,9101,8901,892
09/30/20141,8991,9041,8531,868
10/01/20141,8681,8741,8501,861
10/02/20141,8691,8731,8191,821
10/03/20141,8741,8891,8211,857
10/06/20141,8571,8781,8401,857
10/07/20141,8551,8551,8081,809
10/08/20141,8041,8561,7911,849
10/09/20141,8711,8851,8171,822
10/10/20141,8021,8281,7971,814
10/13/20141,8001,8241,7861,816
10/14/20141,8021,8281,7841,821
10/15/20141,8241,8301,7891,794
10/16/20141,8041,8191,7611,798
10/17/20141,8001,8481,7991,848
10/20/20141,8431,8591,8351,856
10/21/20141,8481,9061,8481,889
10/22/20141,8951,9271,8951,924
10/23/20141,9301,9451,9141,930
10/24/20141,9201,936.641,9151,916
10/27/20141,9321,9391,9131,923
10/28/20141,9381,9461,9281,937
10/29/20141,9441,9591,9361,940
10/30/20141,9431,9741,9281,971
10/31/20141,9882,0401,9882,015
11/03/20142,0102,020.842,0002,010
11/04/20142,0052,0422,0052,041
11/05/20142,0492,0772,0492,075
11/06/20142,0622,0652,0382,049
11/07/20142,0572,0672,0372,045
11/10/20142,0462,0592,0352,054
11/11/20142,0532,0672,0492,050
11/12/20142,0482,054.632,016.992,025
11/13/20142,0502,0872,0242,053
11/14/20142,0522,0872,0362,055
11/17/20142,0452,0752,0442,071
11/18/20142,0762,0902,0652,087
11/19/20142,0922,0992,0652,072
11/20/20142,0712,0842,0602,084
11/21/20142,0912,1102,0822,103
11/24/20142,1252,1782,1252,172
11/25/20142,1722,2002,1722,199
11/26/20142,2042,2242,200.922,219
11/27/20142,2272,2402,2142,231
11/28/20142,2292,2662,2292,255
12/01/20142,2452,2622,2172,222
12/02/20142,2252,255.732,2232,254
12/03/20142,2512,2572,2252,227
12/04/20142,2322,236.252,1932,196
12/05/20142,2102,2572,2032,251
12/08/20142,2472,2522,2322,243
12/09/20142,2282,2302,143.482,155
12/10/20142,1612,218.882,1602,198
12/11/20142,1942,2012,1502,155
12/12/20142,1452,1482,1032,105
12/15/20142,1012,1052,0562,056
12/16/20142,0612,1292,0452,128
12/17/20142,1182,1412,1012,131
12/18/20142,1522,2212,1432,216
12/19/20142,2242,2592,1982,210
12/22/20142,2302,2532,2162,247
12/23/20142,2582,2752,2252,238
12/24/20142,2762,2762,2302,240
12/29/20142,2402,2632,2282,241
12/30/20142,2262,2352,2032,213
12/31/20142,1982,243.092,1982,221