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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,173
CLOSE 8,170.252

Low

LOW 5,300

High

HIGH 9,287.87
DATEOPENHIGHLOWCLOSE
01/02/20207,7467,8167,6747,700
01/03/20207,6567,6587,5807,638
01/06/20207,5767,6607,4947,500
01/07/20207,5507,559.87,4247,440
01/08/20207,4107,5427,355.687,542
01/09/20207,5907,7787,578.527,766
01/10/20207,7807,8347,6507,652
01/13/20207,7007,7007,5507,566
01/14/20207,5647,6267,5007,546
01/15/20207,5607,6467,5187,646
01/16/20207,7167,7507,6167,646
01/17/20207,6947,7067,5807,640
01/20/20207,6287,7467,6027,624
01/21/20207,6007,7087,5667,708
01/22/20207,7167,9867,7127,986
01/23/20207,9907,9907,8847,918
01/24/20207,9988,1507,9507,950
01/27/20207,9007,9467,7687,768
01/28/20207,8027,8527,6847,732
01/29/20207,7807,8027,7107,790
01/30/20207,7367,8547,7207,824
01/31/20207,8507,9607,7967,836
02/03/20207,8427,9967,8207,924
02/04/20207,9808,0807,9508,028
02/05/20207,9748,1627,9748,136
02/06/20208,1628,1808,0708,166
02/07/20208,1988,2548,1548,196
02/10/20208,2488,2488,1068,166
02/11/20208,2188,2268,1548,198
02/12/20208,2428,2728,1328,272
02/13/20208,2808,2808,1288,226
02/14/20208,1908,2268,1488,220
02/17/20208,2728,3228,1948,300
02/18/20208,2348,3828,1728,350
02/19/20208,3908,5668,3368,542
02/20/20208,5828,6288,4168,416
02/21/20208,4168,5388,3808,422
02/24/20208,3808,3848,1568,300
02/25/20208,3448,420.978,0588,072
02/26/20207,9088,0767,5768,076
02/27/20207,9668,0687,7367,810
02/28/20207,7307,7787,4207,576
03/02/20207,8247,9547,6587,888
03/03/20207,9108,0907,8647,864
03/04/20207,9107,9947,8087,994
03/05/20208,0948,1207,8628,030
03/06/20207,8847,9387,5367,592
03/09/20207,4027,4147,0647,246
03/10/20207,3327,4907,0367,036
03/11/20207,3207,3206,994.657,036
03/12/20206,7066,7466,1386,356
03/13/20206,5827,0686,4806,794
03/16/20206,2506,3685,7346,312
03/17/20206,5046,5505,9266,174
03/18/20205,9966,0165,3005,806
03/19/20205,8186,1785,7365,928
03/20/20206,2186,5186,0766,220
03/23/20206,0086,3825,8186,252
03/24/20206,4007,1006,2906,902
03/25/20207,1087,7686,9387,368
03/26/20207,1667,5047,0607,326
03/27/20207,1547,2526,7946,948
03/30/20206,8927,3346,7167,322
03/31/20207,2907,4067,0767,280
04/01/20207,0447,1866,8647,070
04/02/20207,1187,1426,4966,736
04/03/20206,8027,2226,7027,200
04/06/20207,3327,533.36,8047,064
04/07/20207,2747,4267,0067,180
04/08/20207,0967,2346,9727,126
04/09/20207,1827,2626,9687,232
04/14/20207,3147,3687,178.977,244
04/15/20207,1507,2306,9827,064
04/16/20207,1107,3207,0347,262
04/17/20207,4367,5927,3467,482
04/20/20207,5507,633.47,4747,542
04/21/20207,5167,8187,3507,350
04/22/20207,4087,6547,3807,622
04/23/20207,6667,7127,5167,560
04/24/20207,5527,6027,4327,440
04/27/20207,5047,5807,4187,486
04/28/20207,5007,5667,4487,488
04/29/20207,4587,6167,4427,586
04/30/20207,6407,7487,4327,456
05/01/20207,3387,5607,3027,470
05/04/20207,4867,5167,3287,426
05/05/20207,5527,6267,4507,588
05/06/20207,6147,6767,5387,676
05/07/20207,6967,8367,6727,828
05/11/20207,9467,9827,7987,956
05/12/20207,9448,1907,8868,104
05/13/20208,0468,1867,9828,044
05/14/20207,9988,025.947,8527,924
05/15/20207,9628,0727,8808,026
05/18/20208,1988,3128,1348,290
05/19/20208,3808,3928,1948,286
05/20/20208,2668,3928,1248,360
05/21/20208,3108,4548,2608,340
05/22/20208,2508,489.998,2108,432
05/26/20208,5428,623.358,190.338,272
05/27/20208,3168,3987,8388,010
05/28/20208,0468,3308,0468,232
05/29/20208,1448,2327,9728,030
06/01/20208,1348,1708,0188,126
06/02/20208,1788,2248,0508,068
06/03/20208,0868,2508,0008,250
06/04/20208,2148,371.098,2108,270
06/05/20208,3048,3087,9708,072
06/08/20208,0008,0427,6847,910
06/09/20207,8948,0287,7907,838
06/10/20207,8648,1307,8508,066
06/11/20208,0008,2507,9568,094
06/12/20208,0248,0827,9187,962
06/15/20207,8248,0267,7827,968
06/16/20208,1148,1407,992.088,096
06/17/20208,1008,2008,0368,122
06/18/20208,1448,1647,9708,062
06/19/20208,0828,2488,037.88,238
06/22/20208,1488,2888,0508,050
06/23/20208,1408,3668,0988,366
06/24/20208,3308,3468,0148,014
06/25/20207,9748,2047,9468,192
06/26/20208,2288,4348,2288,358
06/29/20208,3208,4148,2628,362
06/30/20208,4208,4548,2728,358
07/01/20208,3608,4128,209.958,316
07/02/20208,4068,4348,3008,434
07/03/20208,4428,5508,4428,466
07/06/20208,5848,5968,4128,494
07/07/20208,4328,4948,2368,288
07/08/20208,2808,5268,2428,402
07/09/20208,4448,5388,3948,426
07/10/20208,3928,5108,3528,352
07/13/20208,4388,4688,3068,446
07/14/20208,3168,3828,2088,312
07/15/20208,3488,4708,2848,298
07/16/20208,2488,3568,1688,290
07/17/20208,3228,4308,2248,400
07/20/20208,4088,5108,3328,482
07/21/20208,5688,6088,4528,478
07/22/20208,5408,5728,4368,486
07/23/20208,5008,5028,3208,344
07/24/20208,2348,3828,1308,368
07/27/20208,3748,4588,3408,380
07/28/20208,4268,4888,3368,372
07/29/20208,4348,5008,3888,492
07/30/20208,4728,5288,2588,346
07/31/20208,3728,6588,3488,484
08/03/20208,4668,7468,3888,686
08/04/20208,7188,7328,4388,438
08/05/20208,5388,6148,4908,588
08/06/20208,5768,608.968,4708,578
08/07/20208,6148,6728,5628,620
08/10/20208,6328,6328,4748,474
08/11/20208,5808,6388,4848,546
08/12/20208,5408,8868,4868,874
08/13/20208,8268,8788,7428,778
08/14/20208,7428,7728,5388,636
08/17/20208,5788,7448,5788,732
08/18/20208,7768,8368,6388,678
08/19/20208,7068,8508,6688,848
08/20/20208,7868,8748,6868,836
08/21/20208,8508,893.638,7128,852
08/24/20208,9989,0768,8748,882
08/25/20208,8468,9608,8408,900
08/26/20208,9148,944.148,7368,916
08/27/20209,0369,0508,9048,904
08/28/20208,9068,969.328,8008,800
09/01/20208,8888,9108,691.58,730
09/02/20208,6468,9868,6468,898
09/03/20208,9469,0248,6368,644
09/04/20208,5948,7068,4528,488
09/07/20208,4888,7508,4888,724
09/08/20208,7888,7888,5788,758
09/09/20208,6888,9948,6888,928
09/10/20208,9569,0048,781.958,890
09/11/20208,9049,0968,8709,030
09/14/20209,0569,0948,8988,960
09/15/20209,0009,1748,8329,150
09/16/20209,0949,1768,9328,974
09/17/20208,8828,9748,8188,842
09/18/20208,8688,9828,8488,960
09/21/20208,9048,9048,6588,738
09/22/20208,7488,8548,693.028,724
09/23/20208,7948,9448,7368,890
09/24/20208,8568,8728,6968,788
09/25/20208,8088,8228,599.498,726
09/28/20208,7388,9028,734.838,844
09/29/20208,8728,917.288,7668,890
09/30/20208,8448,9568,8388,876
10/01/20208,9269,1668,9049,108
10/02/20209,1089,1989,0149,198
10/05/20209,2249,287.879,0949,216
10/06/20209,2309,2348,9568,988
10/07/20208,9929,0248,8548,868
10/08/20208,8688,9488,8448,844
10/09/20208,9308,9488,8268,880
10/12/20208,8748,9428,868.738,902
10/13/20208,9388,9488,8428,878
10/14/20208,8868,9048,7748,774
10/15/20208,7368,7588,6068,650
10/16/20208,6988,8988,6988,836
10/19/20208,8468,897.278,7828,808
10/20/20208,8028,8648,7588,758
10/21/20208,7788,7828,5468,564
10/22/20208,5348,5728,4528,516
10/23/20208,4828,5528,3828,438
10/26/20208,3248,5228,3208,422
10/27/20208,3908,5928,3328,546
10/28/20208,4988,4988,2208,328
10/29/20208,2868,4328,2488,394
10/30/20208,2908,3668,2488,278
11/02/20208,2968,3388,1888,200
11/03/20208,2748,3348,1708,334
11/04/20208,3128,7188,2708,710
11/05/20208,7708,8708,6588,812
11/06/20208,8388,9068,674.688,842
11/09/20208,9708,9968,5568,564
11/10/20208,5588,6068,1508,262
11/11/20208,1808,4968,1508,474
11/12/20208,4648,6708,4288,576
11/13/20208,5748,6148,3948,394
11/16/20208,4488,4488,2228,264
11/17/20208,2508,3227,8447,936
11/18/20207,9368,1227,910.268,094
11/19/20208,0928,1188,0028,092
11/20/20208,0188,1728,0188,134
11/23/20208,1588,1827,8847,884
11/24/20207,9547,9867,5867,616
11/25/20207,6727,8347,6227,726
11/26/20207,7807,9087,7567,848
11/27/20207,7307,9207,7307,920
11/30/20207,9188,1287,9028,106
12/01/20208,1868,1867,9707,990
12/02/20208,0329,0007,9708,754
12/03/20208,7028,7468,572.628,672
12/04/20208,7148,7528,5928,634
12/07/20208,6348,7528,625.58,716
12/08/20208,7088,7928,6548,722
12/09/20208,7308,7548,6228,658
12/10/20208,7048,817.638,6248,678
12/11/20208,6608,7528,5268,526
12/14/20208,5868,7968,525.318,710
12/15/20208,7148,8568,6688,842
12/16/20208,8488,9268,7488,822
12/17/20208,9389,015.528,8288,880
12/18/20208,8328,9728,7948,922
12/21/20208,8888,9608,7108,830
12/22/20208,7968,9768,7528,932
12/23/20208,9508,9768,8728,900
12/24/20208,9168,9608,8108,878
12/29/20209,0469,1868,9709,102
12/30/20209,0469,2109,0069,098
12/31/20209,0769,0988,9649,008