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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,861.4111
CLOSE 5,867.6561
Low
LOW 4,005
High
HIGH 7,922
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 4,040 | 4,135 | 4,005 | 4,124 |
| 01/03/2019 | 4,083 | 4,121 | 4,059 | 4,068 |
| 01/04/2019 | 4,160 | 4,227 | 4,075 | 4,226 |
| 01/07/2019 | 4,270 | 4,279 | 4,182 | 4,206 |
| 01/08/2019 | 4,200 | 4,208 | 4,163 | 4,165 |
| 01/09/2019 | 4,191 | 4,232 | 4,179 | 4,198 |
| 01/10/2019 | 4,188 | 4,282.53 | 4,167 | 4,270 |
| 01/11/2019 | 4,298 | 4,350 | 4,281 | 4,323 |
| 01/14/2019 | 4,331 | 4,413 | 4,306 | 4,390 |
| 01/15/2019 | 4,468 | 4,494 | 4,390 | 4,469 |
| 01/16/2019 | 4,494 | 4,494 | 4,400 | 4,414 |
| 01/17/2019 | 4,413 | 4,432 | 4,388 | 4,404 |
| 01/18/2019 | 4,431 | 4,455.9 | 4,395 | 4,454 |
| 01/21/2019 | 4,457 | 4,546 | 4,453 | 4,507 |
| 01/22/2019 | 4,475 | 4,504 | 4,440 | 4,450 |
| 01/23/2019 | 4,464 | 4,482 | 4,384 | 4,420 |
| 01/24/2019 | 4,432 | 4,435 | 4,396 | 4,413 |
| 01/25/2019 | 4,408 | 4,482 | 4,398 | 4,420 |
| 01/28/2019 | 4,418 | 4,463 | 4,409 | 4,445 |
| 01/29/2019 | 4,494 | 4,550 | 4,453 | 4,530 |
| 01/30/2019 | 4,526 | 4,606 | 4,512 | 4,590 |
| 01/31/2019 | 4,617 | 4,650 | 4,536 | 4,579 |
| 02/01/2019 | 4,594 | 4,612 | 4,552 | 4,580 |
| 02/04/2019 | 4,566 | 4,629 | 4,564 | 4,625 |
| 02/05/2019 | 4,626 | 4,666 | 4,575 | 4,653 |
| 02/06/2019 | 4,629 | 4,652 | 4,598 | 4,650 |
| 02/07/2019 | 4,620 | 4,683 | 4,591 | 4,591 |
| 02/08/2019 | 4,592 | 4,618 | 4,559 | 4,576 |
| 02/11/2019 | 4,601 | 4,657 | 4,561 | 4,639 |
| 02/12/2019 | 4,645 | 4,654 | 4,570 | 4,579 |
| 02/13/2019 | 4,580 | 4,649 | 4,576 | 4,638 |
| 02/14/2019 | 4,614 | 4,649 | 4,612 | 4,631 |
| 02/15/2019 | 4,630 | 4,700 | 4,612 | 4,685 |
| 02/18/2019 | 4,679 | 4,691 | 4,636 | 4,670 |
| 02/19/2019 | 4,671 | 4,679 | 4,591 | 4,603 |
| 02/20/2019 | 4,585 | 4,601 | 4,505 | 4,508 |
| 02/21/2019 | 4,510 | 4,548 | 4,491 | 4,509 |
| 02/22/2019 | 4,524 | 4,546 | 4,493 | 4,510 |
| 02/25/2019 | 4,519 | 4,533 | 4,497 | 4,508 |
| 02/26/2019 | 4,474 | 4,520 | 4,461 | 4,490 |
| 02/27/2019 | 4,491 | 4,493 | 4,424 | 4,489 |
| 02/28/2019 | 4,553 | 4,567.5 | 4,488 | 4,507 |
| 03/01/2019 | 4,417 | 4,695 | 4,391 | 4,695 |
| 03/04/2019 | 4,699 | 4,767 | 4,671 | 4,717 |
| 03/05/2019 | 4,724 | 4,755 | 4,692 | 4,735 |
| 03/06/2019 | 4,718 | 4,736 | 4,671 | 4,705 |
| 03/07/2019 | 4,687 | 4,705 | 4,602 | 4,632 |
| 03/08/2019 | 4,610 | 4,652 | 4,591 | 4,635 |
| 03/11/2019 | 4,665 | 4,672 | 4,620 | 4,644 |
| 03/12/2019 | 4,657 | 4,720 | 4,629 | 4,669 |
| 03/13/2019 | 4,678 | 4,709.98 | 4,628 | 4,666 |
| 03/14/2019 | 4,669 | 4,691 | 4,620 | 4,670 |
| 03/15/2019 | 4,695 | 4,757 | 4,660 | 4,750 |
| 03/18/2019 | 4,750 | 4,789 | 4,750 | 4,781 |
| 03/19/2019 | 4,763 | 4,821 | 4,763 | 4,806 |
| 03/20/2019 | 4,800 | 4,821 | 4,711 | 4,711 |
| 03/21/2019 | 4,663 | 4,693 | 4,525 | 4,642 |
| 03/22/2019 | 4,656 | 4,676 | 4,584 | 4,594 |
| 03/25/2019 | 4,566 | 4,584 | 4,533 | 4,538 |
| 03/26/2019 | 4,570 | 4,610 | 4,538 | 4,601 |
| 03/27/2019 | 4,625 | 4,668 | 4,597 | 4,650 |
| 03/28/2019 | 4,659 | 4,732 | 4,656 | 4,706 |
| 03/29/2019 | 4,710 | 4,753 | 4,698 | 4,751 |
| 04/01/2019 | 4,746 | 4,807 | 4,746 | 4,754 |
| 04/02/2019 | 4,793 | 4,806 | 4,753 | 4,806 |
| 04/03/2019 | 4,800 | 4,931 | 4,800 | 4,930 |
| 04/04/2019 | 4,901 | 4,950 | 4,883 | 4,929 |
| 04/05/2019 | 4,928 | 4,962 | 4,895 | 4,944 |
| 04/08/2019 | 4,892 | 4,943 | 4,852 | 4,865 |
| 04/09/2019 | 4,848 | 4,858 | 4,777 | 4,787 |
| 04/10/2019 | 4,800 | 4,812 | 4,770 | 4,770 |
| 04/11/2019 | 4,794 | 4,854 | 4,775.2 | 4,840 |
| 04/12/2019 | 4,840 | 4,894 | 4,820 | 4,858 |
| 04/15/2019 | 4,879 | 4,905 | 4,851 | 4,863 |
| 04/16/2019 | 4,877 | 4,965 | 4,851 | 4,936 |
| 04/17/2019 | 4,948 | 4,950 | 4,906 | 4,945 |
| 04/18/2019 | 4,946 | 4,984 | 4,918 | 4,964 |
| 04/23/2019 | 5,000 | 5,005 | 4,929 | 4,997 |
| 04/24/2019 | 4,981 | 5,040 | 4,981 | 4,985 |
| 04/25/2019 | 5,004 | 5,054 | 4,966 | 5,040 |
| 04/26/2019 | 5,064 | 5,082 | 5,028 | 5,082 |
| 04/29/2019 | 5,098 | 5,126 | 5,050 | 5,108 |
| 04/30/2019 | 5,130 | 5,132 | 5,008 | 5,014 |
| 05/01/2019 | 5,046 | 5,186 | 5,028 | 5,186 |
| 05/02/2019 | 5,110 | 5,138 | 5,088 | 5,100 |
| 05/03/2019 | 5,136 | 5,148 | 5,088 | 5,116 |
| 05/07/2019 | 5,120 | 5,190 | 5,110 | 5,112 |
| 05/08/2019 | 5,098 | 5,146 | 5,068 | 5,142 |
| 05/09/2019 | 5,112 | 5,182 | 5,064 | 5,076 |
| 05/10/2019 | 5,108 | 5,136 | 5,070 | 5,072 |
| 05/13/2019 | 5,070 | 5,108 | 5,024 | 5,050 |
| 05/14/2019 | 5,062 | 5,142 | 5,052 | 5,138 |
| 05/15/2019 | 5,160 | 5,224 | 5,144 | 5,224 |
| 05/16/2019 | 5,206 | 5,300 | 5,198 | 5,284 |
| 05/17/2019 | 5,264 | 5,300 | 5,243 | 5,288 |
| 05/20/2019 | 5,300 | 5,320 | 5,224 | 5,248 |
| 05/21/2019 | 5,268 | 5,308 | 5,260 | 5,270 |
| 05/22/2019 | 5,306 | 5,330 | 5,274 | 5,292 |
| 05/23/2019 | 5,300 | 5,300 | 5,186 | 5,210 |
| 05/24/2019 | 5,240 | 5,272 | 5,212 | 5,230 |
| 05/28/2019 | 5,232 | 5,238 | 5,204 | 5,224 |
| 05/29/2019 | 5,214 | 5,240 | 5,131.03 | 5,146 |
| 05/30/2019 | 5,146 | 5,274.04 | 5,136 | 5,252 |
| 05/31/2019 | 5,228 | 5,284 | 5,180 | 5,284 |
| 06/03/2019 | 5,270 | 5,342 | 5,252 | 5,302 |
| 06/04/2019 | 5,280 | 5,338 | 5,268 | 5,300 |
| 06/05/2019 | 5,316 | 5,362 | 5,298 | 5,334 |
| 06/06/2019 | 5,350 | 5,418 | 5,336 | 5,358 |
| 06/07/2019 | 5,386 | 5,428 | 5,374 | 5,412 |
| 06/10/2019 | 5,460 | 5,472 | 5,422 | 5,464 |
| 06/11/2019 | 5,484 | 5,500 | 5,434 | 5,448 |
| 06/12/2019 | 5,438 | 5,450 | 5,362 | 5,408 |
| 06/13/2019 | 5,386 | 5,438 | 5,384 | 5,410 |
| 06/14/2019 | 5,414 | 5,446 | 5,370 | 5,446 |
| 06/17/2019 | 5,446 | 5,476 | 5,426 | 5,454 |
| 06/18/2019 | 5,454 | 5,478 | 5,420 | 5,462 |
| 06/19/2019 | 5,486 | 5,509 | 5,466 | 5,480 |
| 06/20/2019 | 5,516 | 5,600.02 | 5,498 | 5,530 |
| 06/21/2019 | 5,518 | 5,534 | 5,488 | 5,500 |
| 06/24/2019 | 5,488 | 5,588 | 5,488 | 5,588 |
| 06/25/2019 | 5,586 | 5,608 | 5,562 | 5,584 |
| 06/26/2019 | 5,550 | 5,578 | 5,502 | 5,510 |
| 06/27/2019 | 5,498 | 5,520 | 5,432 | 5,450 |
| 06/28/2019 | 5,468 | 5,550 | 5,464.09 | 5,486 |
| 07/01/2019 | 5,546 | 5,586 | 5,506 | 5,586 |
| 07/02/2019 | 5,596 | 5,676 | 5,584 | 5,676 |
| 07/03/2019 | 5,690 | 5,768 | 5,662 | 5,762 |
| 07/04/2019 | 5,764 | 5,794 | 5,712 | 5,784 |
| 07/05/2019 | 5,804 | 5,804 | 5,652 | 5,656 |
| 07/08/2019 | 5,640 | 5,716 | 5,630 | 5,692 |
| 07/09/2019 | 5,692 | 5,738 | 5,668 | 5,678 |
| 07/10/2019 | 5,702 | 5,714 | 5,630 | 5,668 |
| 07/11/2019 | 5,666 | 5,682 | 5,656 | 5,678 |
| 07/12/2019 | 5,702 | 5,734 | 5,672 | 5,694 |
| 07/15/2019 | 5,684 | 5,740 | 5,618 | 5,664 |
| 07/16/2019 | 5,676 | 5,782 | 5,664 | 5,754 |
| 07/17/2019 | 5,748 | 5,790 | 5,741 | 5,778 |
| 07/18/2019 | 5,780 | 5,800 | 5,710 | 5,770 |
| 07/19/2019 | 5,784 | 5,810 | 5,734 | 5,752 |
| 07/22/2019 | 5,740 | 5,758 | 5,688 | 5,716 |
| 07/23/2019 | 5,706 | 5,790 | 5,620 | 5,638 |
| 07/24/2019 | 5,612 | 5,684 | 5,588 | 5,628 |
| 07/25/2019 | 5,652 | 5,668 | 5,574 | 5,626 |
| 07/26/2019 | 5,626 | 5,694 | 5,620 | 5,672 |
| 07/29/2019 | 6,100 | 6,600 | 6,010 | 6,542 |
| 07/30/2019 | 6,506 | 6,574 | 6,470 | 6,504 |
| 07/31/2019 | 6,500 | 6,636 | 6,484 | 6,626 |
| 08/01/2019 | 6,722 | 7,272 | 6,692.69 | 7,058 |
| 08/02/2019 | 7,120 | 7,124 | 6,600 | 6,814 |
| 08/05/2019 | 6,788 | 6,826 | 6,574 | 6,606 |
| 08/06/2019 | 6,560 | 6,640 | 6,552 | 6,598 |
| 08/07/2019 | 6,626 | 6,790 | 6,606 | 6,790 |
| 08/08/2019 | 6,800 | 6,864 | 6,758 | 6,810 |
| 08/09/2019 | 6,804 | 6,880 | 6,790 | 6,840 |
| 08/12/2019 | 6,976 | 6,980 | 6,790 | 6,790 |
| 08/13/2019 | 6,730 | 6,788 | 6,696 | 6,748 |
| 08/14/2019 | 6,804 | 6,852 | 6,670 | 6,728 |
| 08/15/2019 | 6,726 | 6,780 | 6,649.34 | 6,722 |
| 08/16/2019 | 6,730 | 6,866 | 6,724 | 6,852 |
| 08/19/2019 | 6,894 | 7,002 | 6,840 | 6,928 |
| 08/20/2019 | 6,958 | 7,014 | 6,880 | 6,880 |
| 08/21/2019 | 6,960 | 6,960 | 6,888 | 6,900 |
| 08/22/2019 | 6,860 | 6,884 | 6,760 | 6,838 |
| 08/23/2019 | 6,868 | 6,906.31 | 6,832 | 6,832 |
| 08/27/2019 | 6,900 | 6,902 | 6,784 | 6,840 |
| 08/28/2019 | 6,852 | 6,904 | 6,804 | 6,880 |
| 08/29/2019 | 6,894 | 6,982 | 6,876 | 6,970 |
| 08/30/2019 | 6,936 | 7,032 | 6,932 | 6,954 |
| 09/02/2019 | 6,936 | 7,040 | 6,932 | 7,020 |
| 09/03/2019 | 7,020 | 7,058 | 6,956 | 7,034 |
| 09/04/2019 | 7,100 | 7,142 | 6,948 | 7,136 |
| 09/05/2019 | 7,216 | 7,316 | 7,152 | 7,208 |
| 09/06/2019 | 7,228 | 7,370 | 7,202.04 | 7,322 |
| 09/09/2019 | 7,392 | 7,420 | 7,080 | 7,080 |
| 09/10/2019 | 7,070 | 7,078 | 6,732 | 6,804 |
| 09/11/2019 | 6,818 | 7,922 | 6,690 | 7,206 |
| 09/12/2019 | 7,250 | 7,296 | 7,158 | 7,252 |
| 09/13/2019 | 7,260 | 7,566 | 7,198 | 7,514 |
| 09/16/2019 | 7,434 | 7,434 | 7,274 | 7,404 |
| 09/17/2019 | 7,376 | 7,432 | 7,330 | 7,350 |
| 09/18/2019 | 7,340 | 7,344 | 7,256 | 7,256 |
| 09/19/2019 | 7,230 | 7,256 | 7,150 | 7,246 |
| 09/20/2019 | 7,200 | 7,264 | 7,168 | 7,250 |
| 09/23/2019 | 7,258 | 7,334 | 7,202 | 7,306 |
| 09/24/2019 | 7,320 | 7,402.8 | 7,288 | 7,370 |
| 09/25/2019 | 7,296 | 7,330 | 7,171.35 | 7,254 |
| 09/26/2019 | 7,268 | 7,350 | 7,266 | 7,350 |
| 09/27/2019 | 7,406 | 7,518.46 | 7,304 | 7,360 |
| 09/30/2019 | 7,324 | 7,400 | 7,308 | 7,308 |
| 10/01/2019 | 7,378 | 7,378 | 7,232 | 7,256 |
| 10/02/2019 | 7,220 | 7,238 | 6,984 | 7,008 |
| 10/03/2019 | 7,008 | 7,188 | 6,980 | 7,168 |
| 10/04/2019 | 7,310 | 7,394 | 7,172 | 7,382 |
| 10/07/2019 | 7,400 | 7,500 | 7,362 | 7,452 |
| 10/08/2019 | 7,024 | 7,132 | 6,950 | 7,020 |
| 10/09/2019 | 7,052 | 7,248 | 7,028 | 7,248 |
| 10/10/2019 | 7,226 | 7,288 | 7,088 | 7,288 |
| 10/11/2019 | 7,270 | 7,326 | 7,182 | 7,300 |
| 10/14/2019 | 7,304 | 7,356 | 7,244 | 7,298 |
| 10/15/2019 | 7,300 | 7,410 | 7,204 | 7,208 |
| 10/16/2019 | 7,210 | 7,210 | 6,996 | 7,010 |
| 10/17/2019 | 7,064 | 7,086 | 6,920 | 7,044 |
| 10/18/2019 | 7,100 | 7,236 | 7,066 | 7,102 |
| 10/21/2019 | 7,142 | 7,169.9 | 7,008 | 7,074 |
| 10/22/2019 | 7,054 | 7,134 | 6,946 | 7,134 |
| 10/23/2019 | 7,098 | 7,149.83 | 6,912 | 6,936 |
| 10/24/2019 | 6,994 | 7,080.02 | 6,942 | 6,990 |
| 10/25/2019 | 6,956 | 7,024 | 6,795.29 | 6,818 |
| 10/28/2019 | 6,838 | 7,060 | 6,798 | 7,022 |
| 10/29/2019 | 7,040 | 7,046 | 6,930 | 7,046 |
| 10/30/2019 | 7,042 | 7,117.98 | 6,984 | 7,102 |
| 10/31/2019 | 7,130 | 7,168 | 6,946 | 6,954 |
| 11/01/2019 | 7,024 | 7,132 | 6,987.5 | 7,038 |
| 11/04/2019 | 7,050 | 7,138 | 7,000 | 7,050 |
| 11/05/2019 | 7,068 | 7,076 | 6,960 | 6,962 |
| 11/06/2019 | 7,000 | 7,006 | 6,857.96 | 6,932 |
| 11/07/2019 | 7,000 | 7,023 | 6,746 | 6,746 |
| 11/08/2019 | 6,730 | 6,920.55 | 6,722 | 6,904 |
| 11/11/2019 | 6,892 | 6,940 | 6,806 | 6,906 |
| 11/12/2019 | 6,940 | 7,040 | 6,868 | 6,960 |
| 11/13/2019 | 6,952 | 7,016 | 6,876 | 6,988 |
| 11/14/2019 | 6,974 | 7,032 | 6,910 | 6,934 |
| 11/15/2019 | 6,946 | 6,992 | 6,784 | 6,840 |
| 11/18/2019 | 6,868 | 6,964 | 6,820 | 6,840 |
| 11/19/2019 | 6,878 | 7,002 | 6,858 | 6,896 |
| 11/20/2019 | 6,906 | 6,940 | 6,784 | 6,882 |
| 11/21/2019 | 6,848 | 6,848 | 6,708 | 6,782 |
| 11/22/2019 | 6,814 | 6,862 | 6,764 | 6,838 |
| 11/25/2019 | 6,864 | 6,939.21 | 6,808 | 6,862 |
| 11/26/2019 | 6,962 | 7,038 | 6,898 | 7,010 |
| 11/27/2019 | 7,050 | 7,064 | 6,940 | 7,026 |
| 11/28/2019 | 7,018 | 7,018 | 6,864 | 6,898 |
| 11/29/2019 | 6,850 | 6,946 | 6,828 | 6,872 |
| 12/02/2019 | 6,872 | 6,904 | 6,726 | 6,750 |
| 12/03/2019 | 6,758 | 6,824 | 6,674 | 6,682 |
| 12/04/2019 | 6,670 | 6,824 | 6,664 | 6,794 |
| 12/05/2019 | 6,800 | 6,832 | 6,718 | 6,740 |
| 12/06/2019 | 6,750 | 6,836 | 6,728 | 6,790 |
| 12/09/2019 | 6,796 | 6,827.56 | 6,766 | 6,778 |
| 12/10/2019 | 6,812 | 6,812 | 6,708 | 6,798 |
| 12/11/2019 | 6,800 | 6,898 | 6,742 | 6,898 |
| 12/12/2019 | 6,912 | 7,028 | 6,876 | 6,950 |
| 12/13/2019 | 7,000 | 7,214 | 6,890 | 7,172 |
| 12/16/2019 | 7,222 | 7,424 | 7,222 | 7,332 |
| 12/17/2019 | 7,338 | 7,450 | 7,338 | 7,436 |
| 12/18/2019 | 7,410 | 7,480 | 7,376 | 7,404 |
| 12/19/2019 | 7,388 | 7,460 | 7,288 | 7,460 |
| 12/20/2019 | 7,498 | 7,642 | 7,462 | 7,624 |
| 12/23/2019 | 7,640 | 7,750 | 7,622 | 7,734 |
| 12/24/2019 | 7,750 | 7,760 | 7,636 | 7,680 |
| 12/27/2019 | 7,708 | 7,768 | 7,678 | 7,760 |
| 12/30/2019 | 7,770 | 7,770 | 7,702 | 7,716 |
| 12/31/2019 | 7,752 | 7,752 | 7,648 | 7,750 |