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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,260.664
CLOSE 4,256.5138
Low
LOW 3,612
High
HIGH 4,814
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 3,797 | 3,802 | 3,741 | 3,742 |
| 01/03/2018 | 3,758 | 3,758 | 3,734 | 3,749 |
| 01/04/2018 | 3,756 | 3,762 | 3,732 | 3,749 |
| 01/05/2018 | 3,762 | 3,766 | 3,735 | 3,758 |
| 01/08/2018 | 3,761 | 3,762 | 3,733 | 3,744 |
| 01/09/2018 | 3,753 | 3,757 | 3,719 | 3,719 |
| 01/10/2018 | 3,711 | 3,742 | 3,699 | 3,700 |
| 01/11/2018 | 3,676 | 3,685 | 3,612 | 3,649 |
| 01/12/2018 | 3,648 | 3,706 | 3,631 | 3,700 |
| 01/15/2018 | 3,707 | 3,707 | 3,672 | 3,675 |
| 01/16/2018 | 3,682 | 3,712 | 3,682 | 3,699 |
| 01/17/2018 | 3,680 | 3,715.4 | 3,669 | 3,689 |
| 01/18/2018 | 3,701 | 3,710 | 3,689 | 3,695 |
| 01/19/2018 | 3,695 | 3,754 | 3,691 | 3,751 |
| 01/22/2018 | 3,736 | 3,749 | 3,706 | 3,719 |
| 01/23/2018 | 3,739 | 3,800 | 3,731 | 3,799 |
| 01/24/2018 | 3,805 | 4,045 | 3,800 | 3,988 |
| 01/25/2018 | 4,020 | 4,020 | 3,923 | 3,932 |
| 01/26/2018 | 3,952 | 4,047 | 3,942 | 4,024 |
| 01/29/2018 | 4,035 | 4,076 | 4,006 | 4,025 |
| 01/30/2018 | 4,018 | 4,034 | 3,979 | 3,989 |
| 01/31/2018 | 4,021 | 4,032 | 3,923 | 3,927 |
| 02/01/2018 | 3,944 | 4,013 | 3,944 | 3,995 |
| 02/02/2018 | 3,993 | 4,021 | 3,961 | 4,016 |
| 02/05/2018 | 3,980 | 3,983 | 3,932 | 3,955 |
| 02/06/2018 | 3,917 | 3,970 | 3,866 | 3,912 |
| 02/07/2018 | 3,935 | 4,054 | 3,894 | 4,043 |
| 02/08/2018 | 4,034 | 4,066 | 3,918 | 3,918 |
| 02/09/2018 | 3,894 | 3,924 | 3,851 | 3,863 |
| 02/12/2018 | 3,919 | 3,955 | 3,914 | 3,934 |
| 02/13/2018 | 3,930 | 3,962 | 3,909 | 3,930 |
| 02/14/2018 | 3,959 | 3,994 | 3,913 | 3,972 |
| 02/15/2018 | 3,984 | 4,068 | 3,984 | 4,022 |
| 02/16/2018 | 4,044 | 4,090 | 4,042 | 4,050 |
| 02/19/2018 | 4,052 | 4,066 | 3,965 | 3,975 |
| 02/20/2018 | 3,995 | 4,024 | 3,979 | 4,005 |
| 02/21/2018 | 3,979 | 4,080 | 3,952 | 4,069 |
| 02/22/2018 | 4,053 | 4,085 | 4,020 | 4,085 |
| 02/23/2018 | 4,092 | 4,092 | 4,040 | 4,056 |
| 02/26/2018 | 4,091 | 4,101 | 4,052 | 4,084 |
| 02/27/2018 | 4,087 | 4,114 | 4,050.35 | 4,054 |
| 02/28/2018 | 4,044 | 4,080 | 4,009 | 4,028 |
| 03/01/2018 | 4,026 | 4,064 | 3,942 | 3,942 |
| 03/02/2018 | 3,863 | 3,941 | 3,797 | 3,837 |
| 03/05/2018 | 3,840 | 3,904 | 3,837 | 3,881 |
| 03/06/2018 | 3,839 | 4,002 | 3,832 | 3,877 |
| 03/07/2018 | 3,875 | 3,956 | 3,848 | 3,922 |
| 03/08/2018 | 3,919 | 3,950 | 3,888 | 3,921 |
| 03/09/2018 | 3,929 | 3,952 | 3,897 | 3,936 |
| 03/12/2018 | 3,936 | 3,950 | 3,921 | 3,945 |
| 03/13/2018 | 3,943 | 3,967 | 3,892 | 3,905 |
| 03/14/2018 | 3,905 | 3,973 | 3,902 | 3,966 |
| 03/15/2018 | 3,961 | 4,042 | 3,960 | 4,019 |
| 03/16/2018 | 4,053 | 4,062 | 3,973 | 3,996 |
| 03/19/2018 | 4,000 | 4,007 | 3,949 | 3,959 |
| 03/20/2018 | 3,982 | 4,064 | 3,981 | 4,036 |
| 03/21/2018 | 4,048 | 4,150 | 4,030 | 4,150 |
| 03/22/2018 | 4,111 | 4,202 | 4,104 | 4,183 |
| 03/23/2018 | 4,148 | 4,175 | 4,103 | 4,124 |
| 03/26/2018 | 4,143 | 4,143 | 4,065 | 4,078 |
| 03/27/2018 | 4,149 | 4,206 | 4,133 | 4,166 |
| 03/28/2018 | 4,140 | 4,175 | 4,091 | 4,129 |
| 03/29/2018 | 4,140 | 4,160 | 4,104 | 4,126 |
| 04/03/2018 | 4,079 | 4,112 | 4,057 | 4,086 |
| 04/04/2018 | 4,076 | 4,081 | 3,975 | 4,020 |
| 04/05/2018 | 4,089 | 4,158 | 4,046 | 4,152 |
| 04/06/2018 | 4,172 | 4,244 | 4,131 | 4,218 |
| 04/09/2018 | 4,344 | 4,371 | 4,198 | 4,260 |
| 04/10/2018 | 4,281 | 4,320 | 4,260 | 4,305 |
| 04/11/2018 | 4,291 | 4,315 | 4,242 | 4,246 |
| 04/12/2018 | 4,258 | 4,270 | 4,229 | 4,238 |
| 04/13/2018 | 4,255 | 4,287 | 4,227 | 4,270 |
| 04/16/2018 | 4,282 | 4,282 | 4,214 | 4,216 |
| 04/17/2018 | 4,221 | 4,221 | 4,164 | 4,175 |
| 04/18/2018 | 4,184 | 4,215 | 4,173 | 4,205 |
| 04/19/2018 | 4,208 | 4,259 | 4,198 | 4,250 |
| 04/20/2018 | 4,258 | 4,278 | 4,224 | 4,250 |
| 04/23/2018 | 4,269 | 4,269 | 4,197 | 4,215 |
| 04/24/2018 | 4,238 | 4,304 | 4,211 | 4,300 |
| 04/25/2018 | 4,289 | 4,320 | 4,272 | 4,273 |
| 04/26/2018 | 4,288 | 4,320 | 4,268 | 4,297 |
| 04/27/2018 | 4,319 | 4,362 | 4,308 | 4,318 |
| 04/30/2018 | 4,332 | 4,343 | 4,281 | 4,300 |
| 05/01/2018 | 4,335 | 4,364 | 4,315 | 4,355 |
| 05/02/2018 | 4,380 | 4,401 | 4,369 | 4,374 |
| 05/03/2018 | 4,339 | 4,344 | 4,285 | 4,297 |
| 05/04/2018 | 4,322 | 4,344 | 4,301 | 4,330 |
| 05/08/2018 | 4,325 | 4,357 | 4,325 | 4,351 |
| 05/09/2018 | 4,352 | 4,416 | 4,343 | 4,402 |
| 05/10/2018 | 4,418 | 4,471 | 4,393 | 4,471 |
| 05/11/2018 | 4,473 | 4,492 | 4,420 | 4,431 |
| 05/14/2018 | 4,449 | 4,449 | 4,395 | 4,417 |
| 05/15/2018 | 4,414 | 4,487 | 4,413 | 4,475 |
| 05/16/2018 | 4,477 | 4,485 | 4,418 | 4,465 |
| 05/17/2018 | 4,449 | 4,505 | 4,436 | 4,498 |
| 05/18/2018 | 4,519 | 4,541 | 4,497 | 4,528 |
| 05/21/2018 | 4,547 | 4,572 | 4,520 | 4,543 |
| 05/22/2018 | 4,555 | 4,572 | 4,538 | 4,542 |
| 05/23/2018 | 4,542 | 4,550 | 4,467 | 4,469 |
| 05/24/2018 | 4,498 | 4,531 | 4,480 | 4,489 |
| 05/25/2018 | 4,518 | 4,565 | 4,508 | 4,544 |
| 05/29/2018 | 4,577 | 4,577 | 4,466 | 4,480 |
| 05/30/2018 | 4,480 | 4,480 | 4,421 | 4,448 |
| 05/31/2018 | 4,473 | 4,505 | 4,448 | 4,477 |
| 06/01/2018 | 4,517 | 4,528 | 4,477 | 4,484 |
| 06/04/2018 | 4,479 | 4,506 | 4,478 | 4,504 |
| 06/05/2018 | 4,483 | 4,551 | 4,474 | 4,516 |
| 06/06/2018 | 4,526 | 4,559 | 4,510 | 4,554 |
| 06/07/2018 | 4,618 | 4,620 | 4,502 | 4,502 |
| 06/08/2018 | 4,480 | 4,505 | 4,385.08 | 4,504 |
| 06/11/2018 | 4,514 | 4,583 | 4,514 | 4,543 |
| 06/12/2018 | 4,550 | 4,565.15 | 4,489 | 4,500 |
| 06/13/2018 | 4,500 | 4,558 | 4,487 | 4,514 |
| 06/14/2018 | 4,490 | 4,522 | 4,476 | 4,490 |
| 06/15/2018 | 4,477 | 4,495 | 4,410 | 4,410 |
| 06/18/2018 | 4,402 | 4,412 | 4,372 | 4,395 |
| 06/19/2018 | 4,354 | 4,386 | 4,340 | 4,370 |
| 06/20/2018 | 4,387 | 4,473 | 4,387 | 4,451 |
| 06/21/2018 | 4,470 | 4,479 | 4,437 | 4,450 |
| 06/22/2018 | 4,453 | 4,495 | 4,451 | 4,461 |
| 06/25/2018 | 4,439 | 4,478 | 4,400 | 4,400 |
| 06/26/2018 | 4,421 | 4,518 | 4,410 | 4,493 |
| 06/27/2018 | 4,487 | 4,502 | 4,414 | 4,459 |
| 06/28/2018 | 4,443 | 4,479 | 4,386 | 4,414 |
| 06/29/2018 | 4,445 | 4,514 | 4,441.98 | 4,471 |
| 07/02/2018 | 4,454 | 4,454 | 4,375 | 4,389 |
| 07/03/2018 | 4,402 | 4,457 | 4,395 | 4,436 |
| 07/04/2018 | 4,419 | 4,488 | 4,402 | 4,478 |
| 07/05/2018 | 4,485 | 4,494 | 4,456 | 4,459 |
| 07/06/2018 | 4,479 | 4,503 | 4,446 | 4,497 |
| 07/09/2018 | 4,504 | 4,522 | 4,488 | 4,500 |
| 07/10/2018 | 4,500 | 4,522 | 4,479 | 4,500 |
| 07/11/2018 | 4,470 | 4,496 | 4,463 | 4,494 |
| 07/12/2018 | 4,513 | 4,531 | 4,493 | 4,515 |
| 07/13/2018 | 4,539 | 4,580 | 4,520 | 4,520 |
| 07/16/2018 | 4,516 | 4,531 | 4,468 | 4,480 |
| 07/17/2018 | 4,483 | 4,516 | 4,470 | 4,500 |
| 07/18/2018 | 4,502 | 4,562 | 4,498 | 4,548 |
| 07/19/2018 | 4,553 | 4,607 | 4,544 | 4,568 |
| 07/20/2018 | 4,570 | 4,587 | 4,540 | 4,541 |
| 07/23/2018 | 4,536 | 4,550 | 4,511 | 4,536 |
| 07/24/2018 | 4,545 | 4,600 | 4,538 | 4,550 |
| 07/25/2018 | 4,556 | 4,589 | 4,550 | 4,556 |
| 07/26/2018 | 4,560 | 4,560 | 4,517 | 4,521 |
| 07/27/2018 | 4,527 | 4,533 | 4,488 | 4,492 |
| 07/30/2018 | 4,466 | 4,489 | 4,404 | 4,406 |
| 07/31/2018 | 4,422 | 4,432 | 4,390 | 4,397 |
| 08/01/2018 | 4,400 | 4,404.4 | 4,348 | 4,357 |
| 08/02/2018 | 4,450 | 4,520 | 4,413 | 4,497 |
| 08/03/2018 | 4,531 | 4,531 | 4,477 | 4,489 |
| 08/06/2018 | 4,503 | 4,503 | 4,428 | 4,468 |
| 08/07/2018 | 4,485 | 4,550 | 4,474 | 4,539 |
| 08/08/2018 | 4,527 | 4,539 | 4,503 | 4,510 |
| 08/09/2018 | 4,510 | 4,512 | 4,483 | 4,502 |
| 08/10/2018 | 4,489 | 4,498 | 4,475 | 4,481 |
| 08/13/2018 | 4,469 | 4,499 | 4,445 | 4,490 |
| 08/14/2018 | 4,510 | 4,510 | 4,437 | 4,438 |
| 08/15/2018 | 4,453 | 4,459 | 4,370 | 4,391 |
| 08/16/2018 | 4,414 | 4,419 | 4,380 | 4,398 |
| 08/17/2018 | 4,397 | 4,420 | 4,373 | 4,408 |
| 08/20/2018 | 4,417 | 4,453 | 4,403 | 4,423 |
| 08/21/2018 | 4,435 | 4,435 | 4,395 | 4,404 |
| 08/22/2018 | 4,404 | 4,457 | 4,394 | 4,447 |
| 08/23/2018 | 4,439 | 4,515 | 4,425 | 4,490 |
| 08/24/2018 | 4,484 | 4,510 | 4,475 | 4,502 |
| 08/28/2018 | 4,547 | 4,630 | 4,536 | 4,597 |
| 08/29/2018 | 4,600 | 4,653 | 4,598 | 4,634 |
| 08/30/2018 | 4,625 | 4,670 | 4,618 | 4,648 |
| 08/31/2018 | 4,654 | 4,703 | 4,624 | 4,624 |
| 09/03/2018 | 4,627 | 4,694 | 4,623 | 4,670 |
| 09/04/2018 | 4,684 | 4,715 | 4,660 | 4,681 |
| 09/05/2018 | 4,685 | 4,696 | 4,626 | 4,662 |
| 09/06/2018 | 4,659 | 4,700 | 4,626 | 4,663 |
| 09/07/2018 | 4,657 | 4,671 | 4,586 | 4,644 |
| 09/10/2018 | 4,663 | 4,738 | 4,630 | 4,726 |
| 09/11/2018 | 4,724 | 4,758 | 4,680 | 4,738 |
| 09/12/2018 | 4,753 | 4,798 | 4,743 | 4,794 |
| 09/13/2018 | 4,791 | 4,814 | 4,745 | 4,748 |
| 09/14/2018 | 4,775 | 4,790 | 4,739 | 4,790 |
| 09/17/2018 | 4,789 | 4,810 | 4,749 | 4,751 |
| 09/18/2018 | 4,750 | 4,794 | 4,719 | 4,758 |
| 09/19/2018 | 4,753 | 4,807 | 4,721 | 4,762 |
| 09/20/2018 | 4,759 | 4,775 | 4,720 | 4,747 |
| 09/21/2018 | 4,750 | 4,783 | 4,734 | 4,770 |
| 09/24/2018 | 4,754 | 4,763 | 4,642 | 4,663 |
| 09/25/2018 | 4,663 | 4,700 | 4,577 | 4,584 |
| 09/26/2018 | 4,578 | 4,606 | 4,564 | 4,585 |
| 09/27/2018 | 4,583 | 4,631 | 4,565 | 4,600 |
| 09/28/2018 | 4,584 | 4,609 | 4,577 | 4,586 |
| 10/01/2018 | 4,580 | 4,603 | 4,561 | 4,585 |
| 10/02/2018 | 4,577 | 4,584 | 4,518 | 4,519 |
| 10/03/2018 | 4,521 | 4,573 | 4,518 | 4,564 |
| 10/04/2018 | 4,561 | 4,567 | 4,521 | 4,521 |
| 10/05/2018 | 4,541 | 4,560 | 4,512 | 4,512 |
| 10/08/2018 | 4,519 | 4,522 | 4,430 | 4,430 |
| 10/09/2018 | 4,443 | 4,445 | 4,348 | 4,356 |
| 10/10/2018 | 4,355 | 4,363 | 4,160 | 4,160 |
| 10/11/2018 | 4,102 | 4,105 | 4,000 | 4,077 |
| 10/12/2018 | 4,101 | 4,147 | 4,082 | 4,097 |
| 10/15/2018 | 4,128 | 4,128 | 4,040.48 | 4,092 |
| 10/16/2018 | 4,088 | 4,208 | 4,074 | 4,197 |
| 10/17/2018 | 4,223 | 4,282 | 4,209 | 4,275 |
| 10/18/2018 | 4,275 | 4,316 | 4,252 | 4,286 |
| 10/19/2018 | 4,284 | 4,409 | 4,242 | 4,391 |
| 10/22/2018 | 4,394 | 4,440 | 4,355 | 4,355 |
| 10/23/2018 | 4,340 | 4,342 | 4,201 | 4,220 |
| 10/24/2018 | 4,227 | 4,300 | 4,227 | 4,235 |
| 10/25/2018 | 4,200 | 4,311 | 4,147 | 4,311 |
| 10/26/2018 | 4,254 | 4,285 | 4,195 | 4,236 |
| 10/29/2018 | 4,243 | 4,315 | 4,241 | 4,272 |
| 10/30/2018 | 4,290 | 4,299 | 4,231 | 4,260 |
| 10/31/2018 | 4,315 | 4,354 | 4,303 | 4,315 |
| 11/01/2018 | 4,280 | 4,321 | 4,262 | 4,279 |
| 11/02/2018 | 4,331 | 4,351 | 4,270 | 4,287 |
| 11/05/2018 | 4,279 | 4,294 | 4,252 | 4,260 |
| 11/06/2018 | 4,255 | 4,278 | 4,230 | 4,251 |
| 11/07/2018 | 4,272 | 4,297 | 4,235 | 4,256 |
| 11/08/2018 | 4,240 | 4,276 | 4,184 | 4,184 |
| 11/09/2018 | 4,173 | 4,242 | 4,165 | 4,213 |
| 11/12/2018 | 4,252 | 4,266 | 4,165 | 4,165 |
| 11/13/2018 | 4,168 | 4,210 | 4,163 | 4,209 |
| 11/14/2018 | 4,201 | 4,201 | 4,087 | 4,128 |
| 11/15/2018 | 4,137 | 4,182 | 4,076 | 4,099 |
| 11/16/2018 | 4,125 | 4,142 | 4,085 | 4,097 |
| 11/19/2018 | 4,105 | 4,121 | 4,051 | 4,056 |
| 11/20/2018 | 4,030 | 4,055 | 3,944 | 3,946 |
| 11/21/2018 | 3,976 | 4,004 | 3,932 | 4,000 |
| 11/22/2018 | 3,988 | 4,009 | 3,962 | 4,000 |
| 11/23/2018 | 4,022 | 4,041 | 3,988 | 4,030 |
| 11/26/2018 | 4,080 | 4,080 | 4,018 | 4,058 |
| 11/27/2018 | 4,062 | 4,081 | 4,027 | 4,067 |
| 11/28/2018 | 4,090 | 4,098 | 4,039 | 4,049 |
| 11/29/2018 | 4,075 | 4,107 | 4,061 | 4,083 |
| 11/30/2018 | 4,096 | 4,096 | 4,016 | 4,033 |
| 12/03/2018 | 4,092 | 4,100 | 4,049 | 4,080 |
| 12/04/2018 | 4,055 | 4,089 | 4,012 | 4,039 |
| 12/05/2018 | 3,992 | 4,076 | 3,970 | 4,027 |
| 12/06/2018 | 4,000 | 4,004 | 3,842 | 3,870 |
| 12/07/2018 | 3,896 | 3,964 | 3,873 | 3,873 |
| 12/10/2018 | 3,893 | 3,958 | 3,867 | 3,867 |
| 12/11/2018 | 3,913 | 4,003.07 | 3,882 | 3,930 |
| 12/12/2018 | 3,930 | 4,038 | 3,915 | 4,036 |
| 12/13/2018 | 4,022 | 4,074 | 3,990 | 4,030 |
| 12/14/2018 | 3,994 | 4,054 | 3,994 | 4,040 |
| 12/17/2018 | 4,035 | 4,050 | 3,998 | 4,020 |
| 12/18/2018 | 4,055 | 4,059 | 3,969 | 4,013 |
| 12/19/2018 | 4,010 | 4,033 | 3,997 | 4,030 |
| 12/20/2018 | 4,000 | 4,080 | 3,966 | 4,050 |
| 12/21/2018 | 4,046 | 4,086 | 4,017 | 4,067 |
| 12/24/2018 | 4,039 | 4,063 | 3,897 | 3,908 |
| 12/27/2018 | 3,967 | 4,012 | 3,943 | 3,983 |
| 12/28/2018 | 4,010 | 4,087 | 4,010 | 4,064 |
| 12/31/2018 | 4,077 | 4,082 | 4,030 | 4,062 |