LSEG.L
London Stock Exchange Group plc
13:26:59
8392 £
0.0000 (%0.00)
Previous Close: 8338
Day Low₺8166
Day High₺8406
LSEG.L: London Stock Exchange Group plc Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,531.0254
CLOSE 3,532.8492
Low
LOW 2,877
High
HIGH 4,069
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 2,928 | 2,928.73 | 2,890 | 2,900 |
| 01/04/2017 | 2,914 | 2,923 | 2,877 | 2,915 |
| 01/05/2017 | 2,924 | 3,390.94 | 2,889 | 2,909 |
| 01/06/2017 | 2,922 | 2,934 | 2,899 | 2,924 |
| 01/09/2017 | 2,915 | 2,938 | 2,914 | 2,926 |
| 01/10/2017 | 2,916 | 2,960 | 2,912 | 2,953 |
| 01/11/2017 | 2,939 | 2,950 | 2,920 | 2,935 |
| 01/12/2017 | 2,942 | 2,942 | 2,912 | 2,934 |
| 01/13/2017 | 2,949 | 2,950 | 2,922 | 2,933 |
| 01/16/2017 | 2,935 | 2,955 | 2,918.06 | 2,946 |
| 01/17/2017 | 2,933 | 2,973.81 | 2,933 | 2,946 |
| 01/18/2017 | 2,937 | 2,966 | 2,937 | 2,953 |
| 01/19/2017 | 2,950 | 3,015 | 2,945 | 3,010 |
| 01/20/2017 | 3,015 | 3,072 | 2,985 | 3,049 |
| 01/23/2017 | 3,038 | 3,097 | 3,019 | 3,097 |
| 01/24/2017 | 3,117 | 3,138 | 3,067 | 3,074 |
| 01/25/2017 | 3,081 | 3,116 | 3,077 | 3,080 |
| 01/26/2017 | 3,118 | 3,129 | 3,057 | 3,065 |
| 01/27/2017 | 3,079 | 3,123 | 3,071 | 3,100 |
| 01/30/2017 | 3,076 | 3,150 | 3,076 | 3,108 |
| 01/31/2017 | 3,128 | 3,185 | 3,107 | 3,171 |
| 02/01/2017 | 3,197 | 3,204 | 3,174 | 3,197 |
| 02/02/2017 | 3,198 | 3,205 | 3,145 | 3,187 |
| 02/03/2017 | 3,200 | 3,216.8 | 3,183 | 3,199 |
| 02/06/2017 | 3,191 | 3,199 | 3,149 | 3,159 |
| 02/07/2017 | 3,179 | 3,187 | 3,139 | 3,139 |
| 02/08/2017 | 3,129 | 3,163.91 | 3,065 | 3,084 |
| 02/09/2017 | 3,082 | 3,094 | 3,067.39 | 3,084 |
| 02/10/2017 | 3,087 | 3,109 | 3,067 | 3,071 |
| 02/13/2017 | 3,059 | 3,115 | 3,059 | 3,110 |
| 02/14/2017 | 3,116 | 3,138 | 3,095 | 3,117 |
| 02/15/2017 | 3,142 | 3,146 | 3,114 | 3,117 |
| 02/16/2017 | 3,108 | 3,147 | 3,108 | 3,119 |
| 02/17/2017 | 3,113 | 3,131 | 3,104 | 3,130 |
| 02/20/2017 | 3,127 | 3,164 | 3,127 | 3,133 |
| 02/21/2017 | 3,139 | 3,140 | 3,109 | 3,112 |
| 02/22/2017 | 3,109 | 3,146 | 3,099 | 3,114 |
| 02/23/2017 | 3,131 | 3,136 | 3,102 | 3,125 |
| 02/24/2017 | 3,117 | 3,133 | 3,112.84 | 3,125 |
| 02/27/2017 | 3,070 | 3,126 | 2,964.44 | 3,090 |
| 02/28/2017 | 3,118 | 3,119 | 3,050 | 3,078 |
| 03/01/2017 | 3,096 | 3,156 | 3,077 | 3,141 |
| 03/02/2017 | 3,148 | 3,160 | 3,109 | 3,143 |
| 03/03/2017 | 3,198 | 3,198 | 3,052 | 3,116 |
| 03/06/2017 | 3,088 | 3,116 | 3,088 | 3,104 |
| 03/07/2017 | 3,110 | 3,115 | 3,077 | 3,082 |
| 03/08/2017 | 3,072 | 3,081 | 3,060 | 3,071 |
| 03/09/2017 | 3,090 | 3,111 | 3,068 | 3,081 |
| 03/10/2017 | 3,088 | 3,106 | 3,060 | 3,060 |
| 03/13/2017 | 3,071 | 3,078 | 3,056 | 3,056 |
| 03/14/2017 | 3,063 | 3,067 | 3,042.64 | 3,044 |
| 03/15/2017 | 3,041 | 3,083 | 3,041 | 3,065 |
| 03/16/2017 | 3,072 | 3,092 | 3,061 | 3,070 |
| 03/17/2017 | 3,069 | 3,076 | 3,034 | 3,070 |
| 03/20/2017 | 3,073 | 3,108 | 3,055 | 3,098 |
| 03/21/2017 | 3,104 | 3,124 | 3,061 | 3,065 |
| 03/22/2017 | 3,042 | 3,045 | 2,997 | 3,018 |
| 03/23/2017 | 3,013 | 3,049 | 3,001 | 3,033 |
| 03/24/2017 | 3,019 | 3,034 | 3,001 | 3,016 |
| 03/27/2017 | 3,008 | 3,038 | 2,995 | 3,014 |
| 03/28/2017 | 3,030 | 3,030 | 2,997 | 3,024 |
| 03/29/2017 | 3,044 | 3,139.74 | 3,001 | 3,106 |
| 03/30/2017 | 3,151 | 3,167 | 3,067 | 3,133 |
| 03/31/2017 | 3,140 | 3,197 | 3,110 | 3,171 |
| 04/03/2017 | 3,179 | 3,220 | 3,152 | 3,191 |
| 04/04/2017 | 3,200 | 3,212 | 3,173.75 | 3,206 |
| 04/05/2017 | 3,206 | 3,234 | 3,196 | 3,199 |
| 04/06/2017 | 3,174 | 3,202.26 | 3,160 | 3,202 |
| 04/07/2017 | 3,205 | 3,236 | 3,185 | 3,236 |
| 04/10/2017 | 3,220 | 3,243 | 3,203 | 3,227 |
| 04/11/2017 | 3,236 | 3,270 | 3,217 | 3,235 |
| 04/12/2017 | 3,239 | 3,253 | 3,213 | 3,220 |
| 04/13/2017 | 3,225 | 3,237 | 3,196 | 3,225 |
| 04/18/2017 | 3,222 | 3,236 | 3,185 | 3,195 |
| 04/19/2017 | 3,195 | 3,211 | 3,165 | 3,172 |
| 04/20/2017 | 3,177 | 3,197 | 3,164 | 3,188 |
| 04/21/2017 | 3,180 | 3,233.36 | 3,178 | 3,212 |
| 04/24/2017 | 3,251 | 3,319 | 3,251 | 3,317 |
| 04/25/2017 | 3,314 | 3,334 | 3,293 | 3,307 |
| 04/26/2017 | 3,317 | 3,349 | 3,305 | 3,348 |
| 04/27/2017 | 3,329 | 3,401 | 3,329 | 3,391 |
| 04/28/2017 | 3,387 | 3,400 | 3,305.5 | 3,383 |
| 05/02/2017 | 3,316 | 3,403 | 3,316 | 3,388 |
| 05/03/2017 | 3,382 | 3,388.7 | 3,338 | 3,350 |
| 05/04/2017 | 3,326 | 3,364 | 3,326 | 3,357 |
| 05/05/2017 | 3,349 | 3,390 | 3,337 | 3,390 |
| 05/08/2017 | 3,392 | 3,407.12 | 3,381 | 3,391 |
| 05/09/2017 | 3,385 | 3,422 | 3,367 | 3,386 |
| 05/10/2017 | 3,381 | 3,441 | 3,375 | 3,412 |
| 05/11/2017 | 3,413 | 3,437 | 3,381 | 3,431 |
| 05/12/2017 | 3,427 | 3,459 | 3,426 | 3,454 |
| 05/15/2017 | 3,451 | 3,489 | 3,451 | 3,477 |
| 05/16/2017 | 3,474 | 3,493 | 3,470 | 3,478 |
| 05/17/2017 | 3,468 | 3,477 | 3,427 | 3,427 |
| 05/18/2017 | 3,426 | 3,454 | 3,404 | 3,432 |
| 05/19/2017 | 3,452 | 3,471 | 3,441 | 3,460 |
| 05/22/2017 | 3,479 | 3,479 | 3,439 | 3,439 |
| 05/23/2017 | 3,445 | 3,452 | 3,410 | 3,410 |
| 05/24/2017 | 3,420 | 3,429.48 | 3,407.88 | 3,423 |
| 05/25/2017 | 3,440 | 3,445 | 3,394.9 | 3,400 |
| 05/26/2017 | 3,406 | 3,409 | 3,369 | 3,391 |
| 05/30/2017 | 3,397 | 3,442 | 3,375 | 3,442 |
| 05/31/2017 | 3,459 | 3,471 | 3,417 | 3,425 |
| 06/01/2017 | 3,435 | 3,468 | 3,431 | 3,442 |
| 06/02/2017 | 3,469 | 3,486 | 3,460 | 3,483 |
| 06/05/2017 | 3,484 | 3,501 | 3,444.97 | 3,499 |
| 06/06/2017 | 3,487 | 3,494 | 3,439 | 3,439 |
| 06/07/2017 | 3,429 | 3,489 | 3,423 | 3,463 |
| 06/08/2017 | 3,471 | 3,477 | 3,441 | 3,443 |
| 06/09/2017 | 3,437 | 3,471 | 3,437 | 3,454 |
| 06/12/2017 | 3,438 | 3,460 | 3,398 | 3,399 |
| 06/13/2017 | 3,403 | 3,597 | 3,403 | 3,582 |
| 06/14/2017 | 3,593 | 3,667.19 | 3,520.22 | 3,632 |
| 06/15/2017 | 3,623 | 3,667 | 3,611 | 3,655 |
| 06/16/2017 | 3,683 | 3,711 | 3,661 | 3,711 |
| 06/19/2017 | 3,726 | 3,761 | 3,726 | 3,752 |
| 06/20/2017 | 3,764 | 3,779 | 3,755 | 3,759 |
| 06/21/2017 | 3,755 | 3,767 | 3,737 | 3,760 |
| 06/22/2017 | 3,776 | 3,776 | 3,746 | 3,753 |
| 06/23/2017 | 3,754 | 3,762 | 3,730 | 3,753 |
| 06/26/2017 | 3,774 | 3,785 | 3,750 | 3,750 |
| 06/27/2017 | 3,759 | 3,759 | 3,700 | 3,724 |
| 06/28/2017 | 3,726 | 3,752 | 3,698 | 3,730 |
| 06/29/2017 | 3,742 | 3,748 | 3,612 | 3,625 |
| 06/30/2017 | 3,608 | 3,648 | 3,576 | 3,646 |
| 07/03/2017 | 3,630 | 3,658 | 3,621 | 3,625 |
| 07/04/2017 | 3,621 | 3,628 | 3,605 | 3,605 |
| 07/05/2017 | 3,610 | 3,725 | 3,591 | 3,692 |
| 07/06/2017 | 3,696 | 3,724 | 3,667 | 3,721 |
| 07/07/2017 | 3,730 | 3,745 | 3,704 | 3,733 |
| 07/10/2017 | 3,744 | 3,759 | 3,730 | 3,731 |
| 07/11/2017 | 3,731 | 3,737 | 3,685 | 3,686 |
| 07/12/2017 | 3,692 | 3,731 | 3,690 | 3,716 |
| 07/13/2017 | 3,726 | 3,727 | 3,694 | 3,702 |
| 07/14/2017 | 3,709 | 3,709 | 3,676 | 3,682 |
| 07/17/2017 | 3,673 | 3,701 | 3,663 | 3,694 |
| 07/18/2017 | 3,693 | 3,701 | 3,666 | 3,680 |
| 07/19/2017 | 3,682 | 3,718 | 3,656 | 3,714 |
| 07/20/2017 | 3,724 | 3,773 | 3,713 | 3,771 |
| 07/21/2017 | 3,761 | 3,809 | 3,761 | 3,786 |
| 07/24/2017 | 3,772 | 3,784 | 3,727 | 3,736 |
| 07/25/2017 | 3,753 | 3,803 | 3,725 | 3,752 |
| 07/26/2017 | 3,750 | 3,795 | 3,749 | 3,793 |
| 07/27/2017 | 3,780 | 3,835 | 3,774 | 3,825 |
| 07/28/2017 | 3,800 | 3,801 | 3,745 | 3,761 |
| 07/31/2017 | 3,725 | 3,781 | 3,711 | 3,748 |
| 08/01/2017 | 3,759 | 3,793 | 3,747 | 3,787 |
| 08/02/2017 | 3,784 | 3,806 | 3,739 | 3,769 |
| 08/03/2017 | 3,753 | 3,897 | 3,753 | 3,880 |
| 08/04/2017 | 3,903 | 3,931 | 3,853 | 3,892 |
| 08/07/2017 | 3,889 | 3,907 | 3,871 | 3,879 |
| 08/08/2017 | 3,915 | 3,915 | 3,857 | 3,859 |
| 08/09/2017 | 3,833 | 3,857 | 3,816 | 3,856 |
| 08/10/2017 | 3,863 | 3,863 | 3,804 | 3,819 |
| 08/11/2017 | 3,812 | 3,812 | 3,760 | 3,799 |
| 08/14/2017 | 3,808 | 3,859 | 3,808 | 3,848 |
| 08/15/2017 | 3,859 | 3,877 | 3,847 | 3,858 |
| 08/16/2017 | 3,881 | 3,931 | 3,881 | 3,915 |
| 08/17/2017 | 3,923 | 3,965 | 3,898 | 3,950 |
| 08/18/2017 | 3,929 | 3,946 | 3,889 | 3,944 |
| 08/21/2017 | 3,920 | 3,954 | 3,920 | 3,948 |
| 08/22/2017 | 3,960 | 3,988 | 3,947 | 3,983 |
| 08/23/2017 | 3,980 | 3,986 | 3,961 | 3,973 |
| 08/24/2017 | 3,962 | 3,999 | 3,962 | 3,972 |
| 08/25/2017 | 3,976 | 4,005 | 3,972 | 3,976 |
| 08/29/2017 | 3,968 | 3,970 | 3,936 | 3,950 |
| 08/30/2017 | 3,956 | 4,001 | 3,940 | 3,944 |
| 08/31/2017 | 3,947 | 3,958 | 3,940 | 3,950 |
| 09/01/2017 | 4,068 | 4,069 | 3,933 | 3,949 |
| 09/04/2017 | 3,917 | 3,957 | 3,915 | 3,925 |
| 09/05/2017 | 3,912 | 3,939 | 3,878 | 3,886 |
| 09/06/2017 | 3,884 | 3,884 | 3,851 | 3,855 |
| 09/07/2017 | 3,866 | 3,873 | 3,835 | 3,846 |
| 09/08/2017 | 3,830 | 3,858 | 3,830 | 3,858 |
| 09/11/2017 | 3,860 | 3,900 | 3,858 | 3,894 |
| 09/12/2017 | 3,914 | 3,922 | 3,881 | 3,893 |
| 09/13/2017 | 3,906 | 3,906 | 3,853 | 3,859 |
| 09/14/2017 | 3,865 | 3,874 | 3,839 | 3,857 |
| 09/15/2017 | 3,852 | 3,865 | 3,787 | 3,816 |
| 09/18/2017 | 3,838 | 3,853 | 3,822 | 3,839 |
| 09/19/2017 | 3,828 | 3,834 | 3,822 | 3,827 |
| 09/20/2017 | 3,829 | 3,832 | 3,801 | 3,801 |
| 09/21/2017 | 3,800 | 3,814 | 3,781 | 3,781 |
| 09/22/2017 | 3,768 | 3,795 | 3,756 | 3,787 |
| 09/25/2017 | 3,766 | 3,783 | 3,745 | 3,745 |
| 09/26/2017 | 3,753 | 3,769 | 3,739 | 3,745 |
| 09/27/2017 | 3,751 | 3,768 | 3,746 | 3,767 |
| 09/28/2017 | 3,764 | 3,779 | 3,741 | 3,779 |
| 09/29/2017 | 3,787 | 3,836 | 3,779 | 3,830 |
| 10/02/2017 | 3,838 | 3,890 | 3,818 | 3,890 |
| 10/03/2017 | 3,876 | 3,879 | 3,859 | 3,875 |
| 10/04/2017 | 3,876 | 3,883 | 3,863 | 3,874 |
| 10/05/2017 | 3,888 | 3,919 | 3,869 | 3,917 |
| 10/06/2017 | 3,931 | 3,974 | 3,931 | 3,954 |
| 10/09/2017 | 3,943 | 3,972 | 3,921 | 3,925 |
| 10/10/2017 | 3,915 | 3,932 | 3,903 | 3,922 |
| 10/11/2017 | 3,924 | 3,927 | 3,904 | 3,921 |
| 10/12/2017 | 3,911 | 3,949 | 3,910 | 3,931 |
| 10/13/2017 | 3,925 | 3,934 | 3,893 | 3,922 |
| 10/16/2017 | 3,910 | 3,935 | 3,871.59 | 3,915 |
| 10/17/2017 | 3,911 | 3,931 | 3,889 | 3,899 |
| 10/18/2017 | 3,908 | 3,923 | 3,891 | 3,920 |
| 10/19/2017 | 3,905 | 3,916 | 3,842 | 3,878 |
| 10/20/2017 | 3,894 | 3,898 | 3,841 | 3,849 |
| 10/23/2017 | 3,850 | 3,884 | 3,841 | 3,845 |
| 10/24/2017 | 3,837 | 3,859 | 3,826 | 3,826 |
| 10/25/2017 | 3,839 | 3,839 | 3,771.5 | 3,780 |
| 10/26/2017 | 3,790 | 3,813 | 3,780 | 3,790 |
| 10/27/2017 | 3,800 | 3,833 | 3,790.31 | 3,794 |
| 10/30/2017 | 3,785 | 3,789 | 3,757 | 3,760 |
| 10/31/2017 | 3,753 | 3,784 | 3,753 | 3,761 |
| 11/01/2017 | 3,765 | 3,776 | 3,733 | 3,747 |
| 11/02/2017 | 3,741 | 3,771 | 3,733 | 3,750 |
| 11/03/2017 | 3,762 | 3,762 | 3,739 | 3,744 |
| 11/06/2017 | 3,734 | 3,786 | 3,733 | 3,769 |
| 11/07/2017 | 3,779 | 3,790.68 | 3,755 | 3,773 |
| 11/08/2017 | 3,774 | 3,774 | 3,732 | 3,770 |
| 11/09/2017 | 3,761 | 3,784 | 3,728 | 3,733 |
| 11/10/2017 | 3,743 | 3,759 | 3,720 | 3,720 |
| 11/13/2017 | 3,760 | 3,762 | 3,678 | 3,690 |
| 11/14/2017 | 3,698 | 3,736 | 3,690 | 3,721 |
| 11/15/2017 | 3,722 | 3,752 | 3,703 | 3,738 |
| 11/16/2017 | 3,762 | 3,784 | 3,749 | 3,784 |
| 11/17/2017 | 3,776 | 3,881 | 3,776 | 3,846 |
| 11/20/2017 | 3,841 | 3,841 | 3,799 | 3,809 |
| 11/21/2017 | 3,794 | 3,820 | 3,790 | 3,810 |
| 11/22/2017 | 3,806 | 3,828 | 3,797 | 3,803 |
| 11/23/2017 | 3,806 | 3,810 | 3,774 | 3,785 |
| 11/24/2017 | 3,779 | 3,792 | 3,776 | 3,776 |
| 11/27/2017 | 3,785 | 3,809 | 3,753 | 3,770 |
| 11/28/2017 | 3,780 | 3,800 | 3,757 | 3,800 |
| 11/29/2017 | 3,737 | 3,878 | 3,710 | 3,805 |
| 11/30/2017 | 3,791 | 3,791 | 3,740 | 3,779 |
| 12/01/2017 | 3,750 | 3,886 | 3,735 | 3,783 |
| 12/04/2017 | 3,807 | 3,846 | 3,783 | 3,787 |
| 12/05/2017 | 3,805 | 3,828 | 3,770 | 3,801 |
| 12/06/2017 | 3,789 | 3,798 | 3,759 | 3,769 |
| 12/07/2017 | 3,767 | 3,810 | 3,764 | 3,786 |
| 12/08/2017 | 3,781.78 | 3,803 | 3,772 | 3,790 |
| 12/11/2017 | 3,789 | 3,848 | 3,789 | 3,833 |
| 12/12/2017 | 3,844 | 3,855 | 3,821 | 3,843 |
| 12/13/2017 | 3,848 | 3,860 | 3,831 | 3,831 |
| 12/14/2017 | 3,826 | 3,849 | 3,794 | 3,799 |
| 12/15/2017 | 3,805 | 3,813 | 3,767 | 3,780 |
| 12/18/2017 | 3,785 | 3,808 | 3,783 | 3,790 |
| 12/19/2017 | 3,782 | 3,810 | 3,776 | 3,788 |
| 12/20/2017 | 3,795 | 3,805 | 3,734 | 3,750 |
| 12/21/2017 | 3,743 | 3,743 | 3,699 | 3,740 |
| 12/22/2017 | 3,720 | 3,740 | 3,711 | 3,738 |
| 12/27/2017 | 3,748 | 3,760 | 3,722 | 3,746 |
| 12/28/2017 | 3,757 | 3,767 | 3,738 | 3,748 |
| 12/29/2017 | 3,753.62 | 3,797 | 3,748 | 3,793 |