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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,609.3421
CLOSE 7,606.576

Low

LOW 6,230

High

HIGH 8,612
DATEOPENHIGHLOWCLOSE
01/04/20226,9987,146.566,9727,068
01/05/20227,056.147,287.497,056.147,188
01/06/20227,1207,2666,9887,030
01/07/20227,187.997,187.996,9667,068
01/10/20227,1027,1727,0507,172
01/11/20227,2687,2827,1827,238
01/12/20227,2887,3707,2107,362
01/13/20227,3267,4927,3047,422
01/14/20227,327.857,4727,3207,424
01/17/20227,4627,5407,4027,432
01/18/20227,4407,4907,3967,424
01/19/20227,4047,5427,3907,440
01/20/20227,4587,6047,4327,544
01/21/20227,4687,5887,4687,532
01/24/20227,5447,5887,3627,362
01/25/20227,4227,4667,3307,410
01/26/20227,4827,5387,1727,224
01/27/20227,1527,1746,9346,958
01/28/20226,9747,0406,8206,978
01/31/20227,0287,2206,9367,220
02/01/20227,2287,3867,1407,144
02/02/20227,2027,3447,1987,252
02/03/20227,1787,3227,1507,194
02/04/20227,3207,342.427,0687,144
02/07/20227,1827,2647,1447,188
02/08/20227,2127,2186,9406,976
02/09/20227,0367,216.917,0187,186
02/10/20227,2767,2907,0747,178
02/11/20227,0927,0926,9007,038
02/14/20226,9486,9626,751.896,874
02/15/20226,8246,9366,7846,930
02/16/20226,8986,9306,8346,884
02/17/20226,8646,8946,7366,754
02/18/20226,8046,8166,6206,620
02/21/20226,713.556,713.556,4786,492
02/22/20226,3846,5666,3666,520
02/23/20226,5326,6146,5206,540
02/24/20226,3606,4186,2306,382
02/25/20226,4906,5306,3006,476
02/28/20226,5466,6066,4106,574
03/01/20226,5926,6246,3306,372
03/02/20226,3246,454.46,3106,370
03/03/20227,2007,2006,5866,984
03/04/20226,9007,3986,9007,254
03/07/20227,1647,5167,1307,372
03/08/20227,2067,3126,9826,982
03/09/20227,2227,3546,9867,272
03/10/20227,2507,3207,1867,316
03/11/20227,3287,5127,3287,440
03/14/20227,4927,7587,4187,718
03/15/20227,6487,7767,5467,664
03/16/20227,7067,9507,6687,904
03/17/20227,9267,9467,7487,810
03/18/20227,8267,9707,6867,960
03/21/20228,0008,1007,8347,912
03/22/20227,8867,9527,7207,914
03/23/20227,9127,9947,8267,842
03/24/20227,8907,9087,8027,824
03/25/20227,8007,8747,7447,828
03/28/20227,8347,9407,8347,864
03/29/20227,8667,9147,7947,868
03/30/20227,8547,9127,8087,912
03/31/20227,9968,0147,8747,966
04/01/20228,0008,0847,9588,084
04/04/20228,0728,1908,0468,140
04/05/20228,1248,4088,0908,360
04/06/20228,3408,4288,3228,388
04/07/20228,3808,4828,3808,434
04/08/20228,4968,5348,4108,504
04/11/20228,4968,5468,3908,410
04/12/20228,2728,2987,9568,170
04/13/20228,1728,2188,0928,116
04/14/20228,0728,1628,0608,150
04/19/20228,1828,1827,8427,960
04/20/20228,0108,1487,9768,098
04/21/20228,1388,1807,9868,010
04/22/20227,9588,0727,871.298,016
04/25/20227,9428,1027,8348,068
04/26/20228,1168,1988,0328,084
04/27/20228,0708,1047,8687,960
04/28/20227,9928,0107,8127,872
04/29/20227,8867,9687,8347,916
05/03/20227,8487,8807,7827,792
05/04/20227,7647,7747,4547,492
05/05/20227,5627,6607,4447,458
05/06/20227,4427,5227,2327,296
05/09/20227,2447,2587,0327,050
05/10/20227,0987,3127,0827,252
05/11/20227,2647,2827,1407,220
05/12/20227,1727,2587,0427,220
05/13/20227,2047,2347,0767,220
05/16/20227,2627,2747,1347,146
05/17/20227,1727,3467,1487,324
05/18/20227,3267,419.17,2227,226
05/19/20227,1847,212.996,9287,166
05/20/20227,2307,2707,1567,270
05/23/20227,3667,4167,2727,304
05/24/20227,3147,3527,2487,306
05/25/20227,3067,3307,226.997,326
05/26/20227,3047,3907,2767,390
05/27/20227,4267,5627,3867,558
05/30/20227,5427,5887,4427,588
05/31/20227,5627,5787,3547,402
06/01/20227,4387,4687,1387,144
06/06/20227,1927,3567,1887,328
06/07/20227,2407,2627,1207,126
06/08/20227,1447,1446,9327,098
06/09/20227,0787,1227,0447,110
06/10/20227,0687,0826,9747,052
06/13/20226,9727,1126,8406,866
06/14/20226,8946,9666,7106,738
06/15/20226,9307,1966,9167,088
06/16/20227,0727,2727,0587,254
06/17/20227,2587,2727,1147,130
06/20/20227,1127,1746,9827,078
06/21/20227,0127,1827,0007,166
06/22/20227,1607,3547,0887,338
06/23/20227,3167,4647,2507,464
06/24/20227,5007,6987,4587,600
06/27/20227,6307,7127,5767,664
06/28/20227,6787,8327,6707,748
06/29/20227,6847,7427,6167,700
06/30/20227,5967,7067,5547,632
07/01/20227,5967,6147,4847,558
07/04/20227,5327,7507,5327,708
07/05/20227,7287,7587,4307,430
07/06/20227,5227,7587,5187,668
07/07/20227,6887,7547,5427,582
07/08/20227,6667,6927,5427,612
07/11/20227,5447,6667,5447,662
07/12/20227,6327,7707,6007,730
07/13/20227,6967,733.727,5707,674
07/14/20227,6847,7307,6027,626
07/15/20227,6727,6727,4327,550
07/18/20227,5767,7587,5507,650
07/19/20227,5827,7127,5427,688
07/20/20227,7227,7987,7047,796
07/21/20227,7827,9367,7587,894
07/22/20227,9208,0427,8467,852
07/25/20227,8227,8747,7827,812
07/26/20227,8987,9967,7727,830
07/27/20227,8427,9507,8147,868
07/28/20227,9647,9667,7267,908
07/29/20227,9428,0227,9007,998
08/01/20228,0028,0107,9027,988
08/02/20227,9608,0687,9008,004
08/03/20228,0128,1527,9728,120
08/04/20228,1348,1708,0128,144
08/05/20228,2408,4968,1568,278
08/08/20228,3128,3588,2208,306
08/09/20228,2948,4108,277.828,332
08/10/20228,3248,3968,2208,280
08/11/20228,3048,3608,2588,302
08/12/20228,2328,2868,028.998,184
08/15/20228,2048,4428,1588,440
08/16/20228,4428,4668,3328,372
08/17/20228,4208,4788,3768,434
08/18/20228,4248,5898,3948,532
08/19/20228,5048,5908,4768,560
08/22/20228,5408,6128,486.998,582
08/23/20228,5408,5528,3348,334
08/24/20228,2928,4788,2608,400
08/25/20228,4288,4868,3448,410
08/26/20228,4448,4448,2528,268
08/30/20228,2348,3068,1708,176
08/31/20228,2048,2348,0608,102
09/01/20228,0528,1207,9047,928
09/02/20227,9788,0107,8688,006
09/05/20227,9307,9627,7787,956
09/06/20227,9247,9747,8627,968
09/07/20227,9188,0007,8387,944
09/08/20227,9648,0607,6888,004
09/09/20227,9568,0907,9568,004
09/12/20227,9988,0987,9548,098
09/13/20228,1348,1627,9428,004
09/14/20227,9628,0707,8927,900
09/15/20227,9007,9087,7667,802
09/16/20227,7607,8247,7207,786
09/20/20227,7327,7687,4607,548
09/21/20227,5527,7307,5187,728
09/22/20227,6207,7067,4167,468
09/23/20227,4467,5287,3007,468
09/26/20227,4947,6607,4807,634
09/27/20227,6067,6947,5487,622
09/28/20227,5607,7047,4547,696
09/29/20227,6307,676.767,5247,598
09/30/20227,5667,6747,5607,628
10/03/20227,5147,681.747,4607,640
10/04/20227,6588,023.467,3787,718
10/05/20227,7067,8047,6867,790
10/06/20227,7887,8507,6507,682
10/07/20227,6527,7267,5467,546
10/10/20227,5247,5827,4987,540
10/11/20227,5607,6047,4307,434
10/12/20227,4567,4827,3127,356
10/13/20227,3947,3947,1887,300
10/14/20227,3487,4107,2367,292
10/17/20227,2767,3567,1667,324
10/18/20227,3447,5587,3187,474
10/19/20227,4727,4967,4127,460
10/20/20227,4387,472.797,2427,416
10/21/20227,3227,3547,1807,350
10/24/20227,4447,5167,3187,366
10/25/20227,3887,4407,3387,440
10/26/20227,4247,5587,4037,546
10/27/20227,5147,6427,4667,578
10/28/20227,5247,6187,4967,586
10/31/20227,5867,6547,5507,566
11/01/20227,6227,7267,5807,620
11/02/20227,6707,7647,643.627,660
11/03/20227,5807,6607,4887,612
11/04/20227,6207,7127,5447,700
11/07/20227,6887,7807,6587,750
11/08/20227,7247,8027,6527,786
11/09/20227,7667,9127,7667,888
11/10/20227,8368,1407,8068,072
11/11/20228,1168,2328,0988,220
11/14/20228,2088,2698,0228,022
11/15/20228,0308,0627,9607,986
11/16/20228,0228,0607,9427,996
11/17/20228,0208,0747,9588,036
11/18/20228,0668,1568,0308,122
11/21/20228,0868,1668,0448,166
11/22/20228,1708,2008,1288,164
11/23/20228,1668,2648,1408,232
11/24/20228,2428,2508,0548,080
11/25/20228,0888,1768,0528,116
11/28/20228,0968,1868,0448,138
11/29/20228,1468,1668,0308,044
11/30/20228,0948,3188,0448,248
12/01/20228,3328,3628,2528,270
12/02/20228,2728,4108,2668,272
12/05/20228,2628,2767,9807,980
12/06/20228,0268,0587,8507,850
12/07/20227,8407,9027,8287,888
12/08/20227,7767,8007,3667,380
12/09/20227,3807,4347,3067,406
12/12/20227,7007,7667,5367,626
12/13/20227,6307,6687,4387,608
12/14/20227,5707,6147,4887,614
12/15/20227,5387,5827,4367,468
12/16/20227,4467,4647,2587,340
12/19/20227,2887,3287,1347,134
12/20/20227,0867,1727,0527,104
12/21/20227,1127,1567,0647,154
12/22/20227,1827,2467,1467,188
12/23/20227,1647,2067,1067,130
12/28/20227,1667,1807,1147,128
12/29/20227,1027,2127,0627,212
12/30/20227,1907,2307,1367,136