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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,834.2996
CLOSE 7,819.0988

Low

LOW 6,502

High

HIGH 10,010
DATEOPENHIGHLOWCLOSE
01/04/20219,1309,3589,0989,262
01/05/20219,1529,2789,016.769,036
01/06/20219,0029,1688,8749,134
01/07/20219,1329,2088,9729,018
01/08/20219,1829,2969,0709,206
01/11/20219,2429,3589,1409,204
01/12/20219,2009,2128,9668,976
01/13/20218,9769,3288,9489,142
01/14/20219,2249,3548,9909,324
01/15/20219,2989,2989,1009,134
01/18/20219,1449,2609,1449,212
01/19/20219,2409,2969,0829,136
01/20/20219,1689,2449,0909,130
01/21/20219,1609,2469,1009,172
01/22/20219,1769,2009,0389,120
01/25/20219,1229,1928,999.499,032
01/26/20219,0709,1849,0269,048
01/27/20219,0489,0488,6388,670
01/28/20218,6528,6668,498.248,620
01/29/20218,3948,7028,2008,686
02/01/20218,7889,1008,6729,100
02/02/20219,2469,4329,1209,400
02/03/20219,4169,4869,2009,250
02/04/20219,3389,4189,290.069,398
02/05/20219,3709,487.569,3569,450
02/08/20219,4989,7209,4789,638
02/09/20219,7009,7509,5649,656
02/10/20219,6869,6929,5649,578
02/11/20219,5549,6729,5549,650
02/12/20219,6469,8309,6229,800
02/15/20219,8569,9389,7709,876
02/16/20219,90010,0109,8629,910
02/17/20219,9109,9389,7869,810
02/18/20219,8109,8929,797.969,852
02/19/20219,8549,9209,7149,722
02/22/20219,7269,7989,5809,638
02/23/20219,7209,8129,3909,512
02/24/20219,4369,6029,3889,580
02/25/20219,6109,7409,5969,710
02/26/20219,5669,8169,5329,618
03/01/20219,6909,8089,6089,714
03/02/20219,7189,8869,6769,714
03/03/20219,7629,8569,5189,562
03/04/20219,5769,5849,3769,488
03/05/20219,3149,3888,1148,124
03/08/20218,0628,1047,6067,606
03/09/20217,6007,9187,4387,850
03/10/20217,8507,9447,6447,644
03/11/20217,6307,7947,5787,724
03/12/20217,7107,7327,5767,604
03/15/20217,6207,7027,5067,560
03/16/20217,5987,6647,453.017,512
03/17/20217,5187,6107,2287,268
03/18/20217,2507,3827,1107,358
03/19/20217,2107,3307,1187,218
03/22/20217,1327,3307,1187,250
03/23/20217,2047,3347,1647,260
03/24/20217,2467,3147,0807,080
03/25/20217,0767,1866,9947,062
03/26/20217,1007,1367,0307,108
03/29/20217,1627,1626,9446,976
03/30/20217,0187,0506,9026,914
03/31/20216,9206,9686,8966,940
04/01/20217,0207,2546,983.127,234
04/06/20217,2967,4627,1907,370
04/07/20217,4007,4367,2227,278
04/08/20217,3007,4147,2967,390
04/09/20217,4107,5007,3787,478
04/12/20217,4727,5207,3827,500
04/13/20217,4667,6507,4507,622
04/14/20217,6467,7787,6087,754
04/15/20217,7767,949.037,726.647,900
04/16/20217,9127,9447,6887,700
04/19/20217,6987,887.237,6587,730
04/20/20217,7247,7587,656.697,696
04/21/20217,8027,8627,6347,666
04/22/20217,6447,7647,5867,708
04/23/20217,6467,7267,6367,726
04/26/20217,7007,7187,5847,606
04/27/20217,6247,6727,4247,478
04/28/20217,5007,6707,3927,554
04/29/20217,5747,6147,3667,468
04/30/20217,4447,5027,3727,400
05/04/20217,4007,4627,1547,162
05/05/20217,1747,451.477,1527,232
05/06/20217,2167,2267,0807,100
05/07/20217,1267,2407,1267,170
05/10/20217,1767,1767,0387,076
05/11/20217,0227,0806,9047,080
05/12/20217,0707,1426,9706,972
05/13/20216,9867,1026,8547,084
05/14/20217,1347,2127,0747,190
05/17/20217,2247,2747,1787,178
05/18/20217,2627,3727,2167,250
05/19/20217,2447,3127,1187,312
05/20/20217,3447,5047,3127,504
05/21/20217,5047,555.277,4327,508
05/24/20217,5707,6227,4927,540
05/25/20217,6247,6307,5407,572
05/26/20217,5967,619.697,5067,540
05/27/20217,5167,5327,3547,354
05/28/20217,3507,6187,3267,574
06/01/20217,5467,6507,4527,482
06/02/20217,4787,6067,4407,498
06/03/20217,5087,5387,4307,438
06/04/20217,4627,5787,4287,578
06/07/20217,6007,6307,5067,538
06/08/20217,5507,6387,514.217,546
06/09/20217,5367,5367,4227,496
06/10/20217,5307,5847,4787,568
06/11/20217,6067,7347,5747,724
06/14/20217,7587,7907,7067,770
06/15/20217,8307,9167,7987,840
06/16/20217,8667,9707,8047,914
06/17/20217,8987,9927,7987,984
06/18/20217,9828,0167,8867,966
06/21/20217,997.478,1387,9048,124
06/22/20218,1268,2308,0968,220
06/23/20218,2228,2468,0988,098
06/24/20218,1328,2528,099.488,182
06/25/20218,1768,2888,1108,282
06/28/20218,2688,2988,1268,148
06/29/20218,1328,2348,1228,168
06/30/20218,1488,1687,9527,970
07/01/20218,0288,0807,8127,878
07/02/20217,9167,9467,8547,896
07/05/20217,8667,9067,8247,876
07/06/20217,8287,9707,8167,970
07/07/20218,0008,1067,9148,060
07/08/20218,0188,0627,8447,864
07/09/20217,9007,9267,7807,872
07/12/20217,8587,9847,8587,942
07/13/20217,9447,9667,7907,800
07/14/20217,8067,8127,629.787,660
07/15/20217,805.527,805.527,5147,568
07/16/20217,6447,6707,5667,600
07/19/20217,6027,6367,5107,600
07/20/20217,6267,6287,4667,500
07/21/20217,5587,5967,5047,560
07/22/20217,552.217,6147,5047,550
07/23/20217,6227,6387,5067,624
07/26/20217,5787,6027,4127,424
07/27/20217,4267,4667,3387,338
07/28/20217,3107,3967,2207,314
07/29/20217,3187,3567,2747,318
07/30/20217,2607,4927,2387,490
08/02/20217,5287,591.237,4147,500
08/03/20217,5407,5747,4167,416
08/04/20217,457.957,4807,3427,460
08/05/20217,4327,5047,3847,468
08/06/20217,5407,9967,5187,844
08/09/20217,8447,9087,7467,806
08/10/20217,8207,9247,7987,850
08/11/20217,8388,1527,8208,098
08/12/20218,0348,1007,8307,974
08/13/20217,970.668,0607,8967,930
08/16/20217,8388,0567,8247,992
08/17/20217,9548,0807,9488,076
08/18/20218,1008,1207,996.018,088
08/19/20218,0128,0187,8587,996
08/20/20218,0188,0787,9748,036
08/23/20218,0928,1168,0148,092
08/24/20218,1268,1488,0308,138
08/25/20218,1348,1608,0228,054
08/26/20218,0228,0607,9627,978
08/27/20217,9788,0427,9508,024
08/31/20218,0488,0847,9507,956
09/01/20218,0128,0767,9688,062
09/02/20218,0448,1347,9648,084
09/03/20218,0908,1248,0228,068
09/06/20218,1008,2308,077.928,202
09/07/20218,1788,2188,1448,200
09/08/20218,1608,2208,1448,198
09/09/20218,1608,1607,996.778,092
09/10/20218,1268,1848,1108,126
09/13/20218,1608,1848,0928,102
09/14/20218,0388,1308,0088,106
09/15/20218,1308,1948,0388,038
09/16/20218,0488,1648,0488,140
09/17/20218,1708,1907,9788,010
09/20/20217,9867,9867,7767,840
09/21/20217,8567,9747,829.747,974
09/22/20217,9968,0147,9227,964
09/23/20217,9948,0247,9287,942
09/24/20217,9127,926.837,806.687,826
09/27/20217,8887,9227,5547,554
09/28/20217,5407,5507,3147,352
09/29/20217,3767,5087,3667,406
09/30/20217,4327,4847,4007,450
10/01/20217,4247,5387,3687,448
10/04/20217,4427,5267,3987,412
10/05/20217,4507,4827,3827,468
10/06/20217,4347,4907,3327,446
10/07/20217,5127,6127,4467,602
10/08/20217,6307,6687,561.497,650
10/11/20217,6667,6707,5167,624
10/12/20217,5727,7707,4987,754
10/13/20217,7487,9647,6667,930
10/14/20217,9848,0267,8127,834
10/15/20217,8887,9547,8347,908
10/18/20217,8547,9247,8527,922
10/19/20217,9688,0907,9448,062
10/20/20218,0548,1007,9547,954
10/21/20217,8968,1027,8808,084
10/22/20218,0428,0427,5327,600
10/25/20217,6027,6627,4487,448
10/26/20217,4807,5647,3907,390
10/27/20217,4107,4647,2927,292
10/28/20217,2707,317.317,1507,150
10/29/20217,1007,1347,0407,100
11/01/20217,1387,2067,1267,150
11/02/20217,1467,2367,0907,166
11/03/20217,1387,1627,0467,050
11/04/20217,0907,1006,989.757,080
11/05/20217,1627,2467,0847,118
11/08/20217,1527,1707,077.447,098
11/09/20217,1007,1227,0327,046
11/10/20217,0807,1407,0387,108
11/11/20216,9647,0826,901.556,992
11/12/20217,0047,0546,9266,938
11/15/20216,9147,2226,9107,166
11/16/20217,1287,2087,0727,094
11/17/20217,0567,058.426,6566,666
11/18/20216,7006,839.786,6806,680
11/19/20216,6806,7906,6366,704
11/22/20216,7366,8566,6846,684
11/23/20216,6686,7666,6006,734
11/24/20216,7806,8326,5526,810
11/25/20216,8226,8726,7386,824
11/26/20216,7046,880.526,6806,850
11/29/20216,8906,9266,7546,870
11/30/20216,8706,8726,5026,502
12/01/20216,5326,7866,5326,752
12/02/20216,6906,7046,5706,582
12/03/20216,6406,6906,5066,524
12/06/20216,5566,6366,5226,590
12/07/20216,6526,7326,6366,712
12/08/20216,7646,8586,7266,758
12/09/20216,7946,8186,6326,642
12/10/20216,6406,7506,6226,742
12/13/20216,7006,723.86,5986,686
12/14/20216,7106,8366,6866,770
12/15/20216,7506,8206,6746,740
12/16/20216,8506,9086,7306,730
12/17/20216,7366,8326,6646,808
12/20/20216,7286,7806,6486,746
12/21/20216,7826,8926,7566,804
12/22/20216,8226,9486,7786,924
12/23/20216,9007,0506,8407,020
12/24/20217,0367,0466,9646,984
12/29/20217,0027,103.777,0027,068
12/30/20217,0367,0566,931.436,960
12/31/20216,9706,9826,8806,930