LSEG.L: London Stock Exchange Group plc Historical Data

2015 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 2,488.8024

CLOSE 2,488.5099

Low

LOW 2,166

High

HIGH 2,786

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2,243	2,243	2,191	2,224
01/05/2015	2,212	2,254	2,199	2,204
01/06/2015	2,204	2,210	2,166	2,174
01/07/2015	2,183	2,207	2,176	2,190
01/08/2015	2,210	2,222	2,202	2,216
01/09/2015	2,210	2,241	2,206	2,215
01/12/2015	2,219	2,243.25	2,188	2,193
01/13/2015	2,190	2,259	2,188	2,258
01/14/2015	2,240	2,242	2,193	2,212
01/15/2015	2,226	2,255	2,169	2,255
01/16/2015	2,244	2,262	2,190	2,255
01/19/2015	2,251	2,287	2,238	2,284
01/20/2015	2,290	2,321	2,276	2,319
01/21/2015	2,319	2,341	2,312	2,341
01/22/2015	2,340	2,385	2,323	2,380
01/23/2015	2,386	2,404	2,361	2,374
01/26/2015	2,348	2,416	2,338.21	2,405
01/27/2015	2,405	2,411	2,342	2,353
01/28/2015	2,370	2,384	2,326	2,384
01/29/2015	2,374	2,418	2,347	2,411
01/30/2015	2,411	2,419	2,358	2,365
02/02/2015	2,367	2,378	2,310	2,342
02/03/2015	2,344	2,393	2,344	2,383
02/04/2015	2,380	2,384	2,345	2,382
02/05/2015	2,363	2,384	2,340	2,361
02/06/2015	2,354	2,362	2,330	2,356
02/09/2015	2,347	2,354	2,326	2,334
02/10/2015	2,341	2,390	2,338.63	2,387
02/11/2015	2,383	2,394	2,361	2,378
02/12/2015	2,370	2,419	2,369.67	2,414
02/13/2015	2,415	2,436	2,389	2,400
02/16/2015	2,388	2,402	2,369	2,392
02/17/2015	2,361	2,423	2,361	2,422
02/18/2015	2,429	2,439	2,422	2,435
02/19/2015	2,437	2,458	2,425	2,454
02/20/2015	2,451	2,466	2,434	2,461
02/23/2015	2,474	2,511	2,474	2,506
02/24/2015	2,499	2,521	2,485	2,514
02/25/2015	2,511	2,553	2,498	2,508
02/26/2015	2,500	2,509	2,488	2,501
02/27/2015	2,497	2,508	2,462	2,480
03/02/2015	2,470	2,504	2,444	2,450
03/03/2015	2,451	2,463	2,403	2,405
03/04/2015	2,423	2,433	2,384	2,400
03/05/2015	2,364	2,417	2,364	2,403
03/06/2015	2,412	2,444	2,394.2	2,435
03/09/2015	2,431	2,462	2,423	2,454
03/10/2015	2,455	2,483	2,435	2,435
03/11/2015	2,442	2,471	2,441	2,468
03/12/2015	2,477	2,497.26	2,467	2,490
03/13/2015	2,491	2,504	2,477	2,490
03/16/2015	2,500	2,547	2,496	2,540
03/17/2015	2,553	2,565	2,500	2,510
03/18/2015	2,510	2,538	2,499	2,534
03/19/2015	2,545	2,568	2,527	2,568
03/20/2015	2,580	2,584	2,566	2,583
03/23/2015	2,581	2,581	2,557	2,565
03/24/2015	2,565	2,584	2,552	2,575
03/25/2015	2,576	2,595	2,535	2,538
03/26/2015	2,310	2,401.75	2,263	2,395
03/27/2015	2,411	2,452	2,384	2,413
03/30/2015	2,444	2,476	2,414.2	2,476
03/31/2015	2,478	2,502	2,437	2,459
04/01/2015	2,469	2,501	2,442	2,447
04/02/2015	2,441	2,484	2,434	2,484
04/07/2015	2,504	2,536	2,476	2,525
04/08/2015	2,540	2,582	2,522	2,550
04/09/2015	2,593	2,594	2,564	2,581
04/10/2015	2,591	2,610	2,580	2,585
04/13/2015	2,590	2,601	2,567	2,573
04/14/2015	2,564	2,572	2,516	2,530
04/15/2015	2,529	2,536	2,509	2,520
04/16/2015	2,540	2,541	2,491	2,531
04/17/2015	2,531	2,549	2,485.92	2,491
04/20/2015	2,500	2,526	2,486	2,498
04/21/2015	2,518	2,558	2,512	2,552
04/22/2015	2,572	2,577	2,508	2,545
04/23/2015	2,548	2,560	2,534	2,553
04/24/2015	2,550	2,565	2,533	2,555
04/27/2015	2,551	2,595	2,535	2,595
04/28/2015	2,595	2,602	2,552	2,571
04/29/2015	2,580	2,623	2,543	2,544
04/30/2015	2,542	2,554	2,518	2,549
05/01/2015	2,565	2,566	2,523	2,523
05/05/2015	2,546	2,552	2,477	2,477
05/06/2015	2,471	2,486	2,432	2,436
05/07/2015	2,431	2,432	2,390	2,406
05/08/2015	2,485	2,559	2,447	2,553
05/11/2015	2,564	2,569	2,535	2,537
05/12/2015	2,527	2,536	2,443	2,480
05/13/2015	2,486	2,514	2,456	2,460
05/14/2015	2,450	2,477	2,438	2,465
05/15/2015	2,480	2,515	2,453	2,462
05/18/2015	2,470	2,491	2,426	2,461
05/19/2015	2,478	2,503	2,467	2,475
05/20/2015	2,483	2,502	2,465	2,469
05/21/2015	2,459	2,470	2,402	2,435
05/22/2015	2,447	2,470	2,445	2,459
05/26/2015	2,465	2,474	2,443	2,444
05/27/2015	2,452	2,485	2,439	2,482
05/28/2015	2,481	2,501	2,469	2,489
05/29/2015	2,485	2,501	2,443	2,457
06/01/2015	2,466	2,486	2,454	2,466
06/02/2015	2,480	2,482	2,439	2,456
06/03/2015	2,463	2,497	2,456	2,485
06/04/2015	2,476	2,489	2,446	2,448
06/05/2015	2,433	2,433	2,389	2,391
06/08/2015	2,391	2,403	2,359	2,359
06/09/2015	2,361	2,371	2,315	2,346
06/10/2015	2,346	2,382	2,330	2,380
06/11/2015	2,368	2,423	2,368	2,407
06/12/2015	2,399	2,411	2,371.08	2,376
06/15/2015	2,362	2,362	2,328	2,331
06/16/2015	2,326	2,355	2,302	2,347
06/17/2015	2,352	2,353	2,302	2,309
06/18/2015	2,311	2,352	2,289	2,350
06/19/2015	2,350	2,409	2,319	2,404
06/22/2015	2,435	2,457	2,422	2,455
06/23/2015	2,457	2,469	2,442	2,466
06/24/2015	2,469	2,475	2,436	2,451
06/25/2015	2,434	2,466	2,425	2,451
06/26/2015	2,448	2,460	2,427	2,452
06/29/2015	2,382	2,423	2,352.32	2,400
06/30/2015	2,392	2,408	2,367	2,370
07/01/2015	2,393	2,423	2,374	2,416
07/02/2015	2,417	2,438	2,411	2,427
07/03/2015	2,420	2,449	2,418	2,426
07/06/2015	2,403	2,420	2,387	2,410
07/07/2015	2,426	2,434	2,376	2,379
07/08/2015	2,389	2,414	2,365	2,404
07/09/2015	2,410	2,471	2,410	2,462
07/10/2015	2,515	2,553	2,507	2,546
07/13/2015	2,569	2,586	2,555.92	2,585
07/14/2015	2,586	2,602.26	2,570	2,602
07/15/2015	2,600	2,644	2,581	2,641
07/16/2015	2,648	2,685	2,645	2,672
07/17/2015	2,674	2,703	2,666	2,699
07/20/2015	2,693	2,725	2,679	2,685
07/21/2015	2,690	2,692	2,650	2,655
07/22/2015	2,645	2,649	2,620	2,637
07/23/2015	2,658	2,667	2,614	2,617
07/24/2015	2,610	2,629	2,603	2,604
07/27/2015	2,598	2,603	2,537	2,537
07/28/2015	2,554	2,582	2,533	2,579
07/29/2015	2,595	2,601	2,569	2,573
07/30/2015	2,579	2,601	2,565	2,592
07/31/2015	2,600	2,617	2,578	2,611
08/03/2015	2,601	2,616	2,577	2,581
08/04/2015	2,565	2,583	2,551	2,578
08/05/2015	2,621	2,653	2,578	2,620
08/06/2015	2,620	2,628	2,583	2,583
08/07/2015	2,589	2,592	2,553	2,566
08/10/2015	2,585	2,601	2,564	2,594
08/11/2015	2,584	2,596	2,573	2,586
08/12/2015	2,570	2,570	2,509	2,523
08/13/2015	2,555	2,616	2,555	2,611
08/14/2015	2,623	2,645.72	2,617	2,634
08/17/2015	2,641	2,650	2,596	2,618
08/18/2015	2,618	2,625	2,602	2,606
08/19/2015	2,600	2,625	2,584	2,595
08/20/2015	2,582	2,588	2,545	2,552
08/21/2015	2,510	2,532	2,463	2,463
08/24/2015	2,381	2,407	2,303	2,371
08/25/2015	2,404	2,547	2,396	2,536
08/26/2015	2,503	2,529	2,459	2,462
08/27/2015	2,550	2,550	2,494	2,512
08/28/2015	2,509	2,520	2,485	2,520
09/01/2015	2,494	2,507	2,430	2,452
09/02/2015	2,456	2,480	2,442	2,457
09/03/2015	2,479	2,519	2,477	2,502
09/04/2015	2,470	2,474	2,426	2,431
09/07/2015	2,452	2,468	2,444	2,456
09/08/2015	2,469	2,535	2,469	2,493
09/09/2015	2,542	2,559.69	2,509	2,514
09/10/2015	2,486	2,534	2,485	2,523
09/11/2015	2,530	2,530	2,487	2,498
09/14/2015	2,508	2,534	2,467.49	2,480
09/15/2015	2,481	2,485	2,450	2,471
09/16/2015	2,486	2,501	2,419	2,425
09/17/2015	2,428	2,459	2,411	2,455
09/18/2015	2,446	2,453	2,379	2,392
09/21/2015	2,376	2,467	2,376	2,444
09/22/2015	2,421	2,440	2,350	2,350
09/23/2015	2,344	2,409	2,335	2,395
09/24/2015	2,385	2,406	2,370	2,384
09/25/2015	2,435	2,470	2,425	2,462
09/28/2015	2,451	2,467	2,405	2,406
09/29/2015	2,373	2,402	2,361	2,363
09/30/2015	2,418	2,424	2,406	2,419
10/01/2015	2,462	2,515	2,449	2,507
10/02/2015	2,521	2,545	2,498	2,528
10/05/2015	2,580	2,580	2,538	2,548
10/06/2015	2,551	2,573	2,535	2,554
10/07/2015	2,558	2,565	2,463	2,471
10/08/2015	2,473	2,475	2,439	2,451
10/09/2015	2,461	2,461	2,421	2,423
10/12/2015	2,426	2,434	2,399	2,415
10/13/2015	2,410	2,413	2,365	2,387
10/14/2015	2,373	2,387	2,359	2,375
10/15/2015	2,386	2,487	2,381	2,475
10/16/2015	2,483	2,491	2,457	2,458
10/19/2015	2,450	2,478	2,448	2,462
10/20/2015	2,470	2,479	2,444	2,456
10/21/2015	2,458	2,458	2,435	2,437
10/22/2015	2,450	2,498	2,434	2,495
10/23/2015	2,501	2,582	2,501	2,547
10/26/2015	2,535	2,559	2,524	2,530
10/27/2015	2,533	2,558	2,513	2,538
10/28/2015	2,533	2,568	2,533	2,559
10/29/2015	2,563	2,573	2,545	2,561
10/30/2015	2,568	2,571	2,529	2,545
11/02/2015	2,533	2,567	2,520	2,558
11/03/2015	2,565	2,565	2,530	2,546
11/04/2015	2,547	2,562	2,514	2,515
11/05/2015	2,534	2,561	2,513	2,560
11/06/2015	2,564	2,604	2,559	2,597
11/09/2015	2,599	2,616	2,582	2,583
11/10/2015	2,590	2,604	2,536	2,540
11/11/2015	2,539	2,555	2,519	2,542
11/12/2015	2,550	2,577	2,525	2,535
11/13/2015	2,530	2,533.48	2,480	2,491
11/16/2015	2,479	2,497	2,463	2,497
11/17/2015	2,528	2,551	2,520	2,550
11/18/2015	2,542	2,560	2,537	2,552
11/19/2015	2,574	2,596	2,564	2,585
11/20/2015	2,596	2,608	2,570	2,602
11/23/2015	2,581	2,603	2,575	2,600
11/24/2015	2,589	2,593	2,545	2,576
11/25/2015	2,587	2,621	2,586	2,614
11/26/2015	2,622	2,642	2,615	2,635
11/27/2015	2,624	2,652	2,605	2,645
11/30/2015	2,636	2,651	2,623	2,650
12/01/2015	2,657	2,667	2,634	2,654
12/02/2015	2,665	2,676	2,654	2,656
12/03/2015	2,657	2,666	2,603	2,604
12/04/2015	2,595	2,617	2,578	2,615
12/07/2015	2,633	2,675	2,633	2,646
12/08/2015	2,643	2,647	2,581	2,596
12/09/2015	2,616	2,617.04	2,576	2,581
12/10/2015	2,574	2,583	2,545.64	2,574
12/11/2015	2,560	2,563	2,491	2,493
12/14/2015	2,496	2,544	2,481	2,486
12/15/2015	2,504	2,605	2,504	2,603
12/16/2015	2,604	2,644	2,598	2,642
12/17/2015	2,697	2,716	2,683	2,709
12/18/2015	2,694	2,721	2,691.95	2,698
12/21/2015	2,695	2,737	2,676	2,676
12/22/2015	2,705	2,705	2,664	2,681
12/23/2015	2,697	2,723	2,674	2,709
12/24/2015	2,724	2,726	2,699	2,702
12/29/2015	2,733	2,786	2,703.5	2,780
12/30/2015	2,769	2,776	2,743	2,750
12/31/2015	2,753	2,768	2,736	2,744

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2015 Historical Chart

Average

Low

High