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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,693.4348
CLOSE 2,696.1146

Low

LOW 2,083

High

HIGH 2,960
DATEOPENHIGHLOWCLOSE
01/04/20162,7112,7152,6332,645
01/05/20162,6912,7052,6162,628
01/06/20162,6182,6312,5372,554
01/07/20162,5032,5162,4802,512
01/08/20162,5232,5942,5232,530
01/11/20162,5302,5612,4952,534
01/12/20162,5512,6052,5372,584
01/13/20162,6002,610.52,5232,539
01/14/20162,5042,505.82,4522,494
01/15/20162,4852,5122,396.22,404
01/18/20162,4062,4502,3962,436
01/19/20162,4802,5082,463.292,473
01/20/20162,4252,4302,3362,355
01/21/20162,3582,4012,3502,397
01/22/20162,4562,4672,4422,462
01/25/20162,4872,4872,4522,458
01/26/20162,4132,4332,4132,425
01/27/20162,4272,4472,4242,444
01/28/20162,4432,4642,4002,411
01/29/20162,4482,4742,4392,474
02/01/20162,4832,4932,4372,461
02/02/20162,4542,4632,4132,413
02/03/20162,4122,4322,3592,372
02/04/20162,4222,4222,3342,369
02/05/20162,3782,3862,3152,319
02/08/20162,3292,3372,1742,197
02/09/20162,1972,2032,0832,123
02/10/20162,1502,2002,1312,179
02/11/20162,1472,2102,1342,149
02/12/20162,1852,2952,1632,287
02/15/20162,3422,3742,331.772,332
02/16/20162,3572,3672,3252,340
02/17/20162,3502,3832,3432,375
02/18/20162,3842,3842,3352,341
02/19/20162,3472,3522,2952,314
02/22/20162,3512,3522,3072,313
02/23/20162,2992,7802,2712,630
02/24/20162,6302,6692,5002,532
02/25/20162,5502,6422,5282,634
02/26/20162,6572,8242,6292,817
02/29/20162,7772,7802,6712,678
03/01/20162,8002,9182,7752,870
03/02/20162,8032,8852,7992,867
03/03/20162,8592,9352,8462,893
03/04/20162,8962,9232,8192,853
03/07/20162,8682,8712,7772,836
03/08/20162,8022,8532,7852,832
03/09/20162,8492,8722,8142,833
03/10/20162,8342,9302,8262,842
03/11/20162,8762,8922,8412,869
03/14/20162,8762,9152,8722,900
03/15/20162,8892,9192,835.172,906
03/16/20162,9262,9602,8692,870
03/17/20162,8782,9122,8502,890
03/18/20162,8802,9202,8622,892
03/21/20162,8762,8862,8032,823
03/22/20162,8002,8622,7592,860
03/23/20162,8162,897.592,8102,820
03/24/20162,7922,8582,7922,832
03/29/20162,8462,8632,8242,833
03/30/20162,8482,8712,8092,820
03/31/20162,8162,8512,7982,820
04/01/20162,8022,8402,7972,827
04/04/20162,8142,8542,789.82,790
04/05/20162,8002,8222,7652,818
04/06/20162,8402,8612,8092,850
04/07/20162,8492,8752,7912,810
04/08/20162,8252,849.852,809.992,828
04/11/20162,8162,8222,7932,793
04/12/20162,8012,8352,7742,790
04/13/20162,8042,8102,7562,808
04/14/20162,8212,8212,7752,798
04/15/20162,8062,8142,7732,797
04/18/20162,7982,8092,7592,790
04/19/20162,7842,7982,7532,760
04/20/20162,7502,7872,7502,772
04/21/20162,7752,7842,7452,745
04/22/20162,7442,7492,7092,719
04/25/20162,7252,7462,7092,743
04/26/20162,7562,7812,7342,759
04/27/20162,7542,7842,7462,765
04/28/20162,7202,755.62,6892,747
04/29/20162,7252,7502,7082,713
05/03/20162,7202,7252,6892,689
05/04/20162,6822,7022,4222,576
05/05/20162,5662,6142,5152,614
05/06/20162,6002,6082,5632,596
05/09/20162,6212,6272,5632,585
05/10/20162,5962,5962,5542,571
05/11/20162,5812,5962,5602,578
05/12/20162,5612,6042,5522,574
05/13/20162,5732,5852,5642,585
05/16/20162,5632,5962,5572,593
05/17/20162,5952,6102,5612,584
05/18/20162,5852,6072,5552,604
05/19/20162,5842,6032,5722,572
05/20/20162,5832,6292,5832,598
05/23/20162,6102,6212,5972,599
05/24/20162,5882,6772,5832,677
05/25/20162,7062,7402,6982,713
05/26/20162,7032,7262,7032,725
05/27/20162,7082,7312,7012,724
05/31/20162,7172,7452,7172,735
06/01/20162,7242,7312,6772,698
06/02/20162,6862,7192,6842,700
06/03/20162,7092,7222,6462,661
06/06/20162,6602,6802,6552,655
06/07/20162,6682,6822,6462,653
06/08/20162,6432,6492,6202,636
06/09/20162,6212,6512,6152,634
06/10/20162,6212,6222,550.372,564
06/13/20162,5542,5652,5112,516
06/14/20162,4962,5162,4622,462
06/15/20162,4672,4772,4512,452
06/16/20162,4232,4302,3852,392
06/17/20162,4002,4572,3932,455
06/20/20162,5042,6022,5042,595
06/21/20162,6062,6272,5802,619
06/22/20162,6222,6802,6072,654
06/23/20162,6812,7472,6422,735
06/24/20162,3252,5092,2592,500
06/27/20162,4902,4932,2742,289
06/28/20162,3572,4472,3572,414
06/29/20162,4602,4922,4202,492
06/30/20162,4632,5382,4472,531
07/01/20162,5582,5742,4992,523
07/04/20162,5452,5452,4742,493
07/05/20162,5152,5342,4262,440
07/06/20162,4222,4512,4092,413
07/07/20162,4422,5562,4382,519
07/08/20162,5262,5932,5092,571
07/11/20162,5972,6562,5642,635
07/12/20162,6242,6722,6092,640
07/13/20162,6172,6462,5722,586
07/14/20162,6112,6552,602.62,638
07/15/20162,6192,6942,6192,654
07/18/20162,6402,700.442,6402,689
07/19/20162,6742,7212,6522,721
07/20/20162,7092,7642,7092,752
07/21/20162,6622,7832,6622,734
07/22/20162,7212,7592,7052,739
07/25/20162,7302,7482,6902,732
07/26/20162,7492,7492,6102,717
07/27/20162,7262,7502,7262,749
07/28/20162,7492,7712,7402,748
07/29/20162,7392,7842,7362,775
08/01/20162,7862,8252,7362,740
08/02/20162,7242,7502,7112,746
08/03/20162,7302,742.22,7132,724
08/04/20162,7242,7822,7232,779
08/05/20162,7692,7852,753.372,779
08/08/20162,7742,7982,7662,775
08/09/20162,7822,8322,774.252,819
08/10/20162,7942,8492,7932,847
08/11/20162,8522,8782,8262,876
08/12/20162,8562,8862,8562,876
08/15/20162,8952,8952,8552,871
08/16/20162,8602,8942,8492,881
08/17/20162,9002,9002,7972,797
08/18/20162,8522,8822,8052,870
08/19/20162,8332,899.362,8292,889
08/22/20162,8742,9032,8652,887
08/23/20162,9162,9162,8582,880
08/24/20162,8642,8782,8102,822
08/25/20162,7832,8102,7492,801
08/26/20162,7802,7902,7642,780
08/30/20162,7632,8132,7622,799
08/31/20162,7582,7842,7402,755
09/01/20162,7392,7972,735.912,750
09/02/20162,7702,7822,7342,767
09/05/20162,8012,8012,7452,745
09/06/20162,7392,7482,7252,739
09/07/20162,7552,7662,7302,744
09/08/20162,7022,7542,7022,736
09/09/20162,7212,7302,6982,699
09/12/20162,6532,6802,6492,663
09/13/20162,6702,7172,6542,697
09/14/20162,7152,7292,6572,698
09/15/20162,7012,7312,6642,728
09/16/20162,7392,7462,7122,735
09/19/20162,7132,7802,7132,780
09/20/20162,7542,821.362,7542,797
09/21/20162,8142,8492,777.62,829
09/22/20162,8342,8562,8232,853
09/23/20162,8392,8462,8182,829
09/26/20162,8302,8482,7662,844
09/27/20162,8802,8802,7802,800
09/28/20162,8022,8372,7572,801
09/29/20162,7222,8392,7222,833
09/30/20162,7892,8072,7512,800
10/03/20162,7912,8862,7462,880
10/04/20162,8502,9442,8462,922
10/05/20162,9102,9162,8462,846
10/06/20162,8442,8652,8312,831
10/07/20162,8462,8462,7992,800
10/10/20162,8122,8372,7972,816
10/11/20162,8062,8432,8062,829
10/12/20162,8212,8362,7952,795
10/13/20162,8032,8352,7702,827
10/14/20162,8002,8562,8002,843
10/17/20162,8682,876.52,7992,812
10/18/20162,8172,8802,8062,812
10/19/20162,8142,8152,7882,813
10/20/20162,8022,8702,8022,842
10/21/20162,8112,8652,8112,865
10/24/20162,8862,9272,8672,871
10/25/20162,8842,9032,8542,890
10/26/20162,8712,8922,8472,868
10/27/20162,8102,8892,8082,850
10/28/20162,8062,8462,8062,832
10/31/20162,8152,8222,8002,810
11/01/20162,8262,8282,8002,815
11/02/20162,7922,8012,7752,788
11/03/20162,7582,8012,7432,743
11/04/20162,7142,7302,6932,707
11/07/20162,7352,7692,713.12,763
11/08/20162,7422,7802,7312,733
11/09/20162,6502,7892,6502,789
11/10/20162,7942,9312,7832,863
11/11/20162,8842,903.482,7912,802
11/14/20162,8462,8532,8132,813
11/15/20162,8402,8532,826.082,841
11/16/20162,8362,8572,8202,829
11/17/20162,8372,8632,8212,863
11/18/20162,8712,892.322,830.72,876
11/21/20162,8762,8852,8182,830
11/22/20162,8702,8712,8402,847
11/23/20162,8362,8562,8272,840
11/24/20162,8532,857.812,8232,840
11/25/20162,8532,8532,8022,827
11/28/20162,8002,8152,7702,788
11/29/20162,7982,7982,7612,776
11/30/20162,8192,8192,747.182,748
12/01/20162,7262,740.162,6652,684
12/02/20162,6592,691.482,6432,671
12/05/20162,6712,6832,6432,656
12/06/20162,6532,6532,6112,621
12/07/20162,6312,6872,6232,687
12/08/20162,7032,7692,633.172,759
12/09/20162,7632,8122,7512,774
12/12/20162,7612,7652,7002,701
12/13/20162,7252,7552,6772,744
12/14/20162,7252,7452,7012,719
12/15/20162,7372,7732,7142,767
12/16/20162,7952,8092,7762,802
12/19/20162,8222,8402,7892,789
12/20/20162,7922,8122,7652,812
12/21/20162,8082,8162,7992,812
12/22/20162,8072,8292,8002,829
12/23/20162,8212,8702,8112,844
12/28/20162,8982,8982,8412,858
12/29/20162,8392,8642,8382,855
12/30/20162,8592,9142,8072,914