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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,165.745
CLOSE 8,176.4303

Low

LOW 7,094

High

HIGH 9,438
DATEOPENHIGHLOWCLOSE
01/03/20237,1507,3167,1367,146
01/04/20237,1867,2407,1347,174
01/05/20237,1907,2367,1207,126
01/06/20237,1227,1807,0947,160
01/09/20237,2527,3027,1687,286
01/10/20237,2207,3187,2007,280
01/11/20237,2507,4727,2427,366
01/12/20237,3447,4427,3427,372
01/13/20237,4167,5207,3967,444
01/16/20237,4707,5607,446.637,484
01/17/20237,4787,5187,4147,460
01/18/20237,4887,5867,4607,570
01/19/20237,5647,6087,4667,498
01/20/20237,5147,5447,4507,490
01/23/20237,5027,5627,3107,328
01/24/20237,3607,3747,2567,264
01/25/20237,2887,2967,1407,296
01/26/20237,3627,3667,2347,324
01/27/20237,3407,3867,2347,386
01/30/20237,2987,4407,2967,388
01/31/20237,3767,4147,340.627,406
02/01/20237,4027,5027,3707,408
02/02/20237,4347,5327,3967,510
02/03/20237,4907,6447,4687,644
02/06/20237,6027,6547,5907,628
02/07/20237,6127,6287,5067,564
02/08/20237,5747,6267,5707,594
02/09/20237,6347,7787,6087,656
02/10/20237,6427,6787,5947,624
02/13/20237,6387,6747,5687,632
02/14/20237,6527,7267,6467,658
02/15/20237,6507,7567,6347,738
02/16/20237,7747,8487,6527,696
02/17/20237,6607,6767,5907,614
02/20/20237,6427,6507,5727,588
02/21/20237,5447,6007,5007,572
02/22/20237,5687,5947,4707,500
02/23/20237,5067,5327,4807,500
02/24/20237,5107,5587,4787,538
02/27/20237,5307,6267,4847,518
02/28/20237,4507,5267,3807,432
03/01/20237,4147,5627,4107,448
03/02/20237,3707,4847,2327,424
03/03/20237,4647,6607,456.57,568
03/06/20237,5507,6567,4227,484
03/07/20237,4987,5587,4307,446
03/08/20237,3427,5707,2507,462
03/09/20237,4967,5167,3807,386
03/10/20237,3707,4427,3027,362
03/13/20237,4507,4727,2507,294
03/14/20237,2827,3547,1427,306
03/15/20237,3047,4727,1927,206
03/16/20237,2727,363.317,2727,326
03/17/20237,4967,5447,3747,470
03/20/20237,4167,5747,3787,516
03/21/20237,5167,7407,5107,740
03/22/20237,7567,7727,6707,682
03/23/20237,6947,7807,6847,780
03/24/20237,7607,8207,7167,750
03/27/20237,7867,8467,736.027,802
03/28/20237,8487,8487,7627,794
03/29/20237,7867,8747,7867,864
03/30/20237,9067,9087,7727,828
03/31/20237,8367,9887,8267,868
04/03/20237,8807,9007,7067,740
04/04/20237,7767,8807,7487,852
04/05/20237,8767,9767,8467,888
04/06/20237,8968,0227,8608,022
04/11/20238,0488,0607,8327,928
04/12/20237,9068,0207,8987,978
04/13/20237,9968,0887,9628,020
04/14/20238,0328,0627,9547,958
04/17/20237,9147,9607,8387,868
04/18/20237,9127,9127,8027,902
04/19/20237,8587,9527,8487,930
04/20/20237,8387,9747,8107,952
04/21/20237,9488,0847,9348,084
04/24/20238,0548,0808,0268,032
04/25/20237,9908,1027,9808,092
04/26/20238,0508,0667,9507,986
04/27/20237,9648,1127,9528,084
04/28/20238,1108,3468,1108,346
05/02/20238,3808,4388,2908,370
05/03/20238,4048,4268,2688,318
05/04/20238,3448,4008,2828,370
05/05/20238,4128,4668,3168,358
05/09/20238,3908,4148,3168,380
05/10/20238,4028,4608,3808,458
05/11/20238,4888,584.438,4708,504
05/12/20238,5268,5928,5068,554
05/15/20238,5428,5768,4268,456
05/16/20238,4368,502.718,4368,472
05/17/20238,1008,2928,0388,244
05/18/20238,3008,4068,260.688,364
05/19/20238,3988,4368,3268,436
05/22/20238,4608,4828,4008,472
05/23/20238,4828,5628,4348,478
05/24/20238,4748,4748,2368,302
05/25/20238,2348,3408,2148,338
05/26/20238,3428,5008,3208,484
05/30/20238,4988,5188,4528,480
05/31/20238,4348,5768,4288,550
06/01/20238,5068,6188,4508,458
06/02/20238,4708,5648,4468,494
06/05/20238,4968,6628,4668,662
06/06/20238,6288,8188,6288,774
06/07/20238,7608,8028,6988,742
06/08/20238,7048,7648,6368,740
06/09/20238,7488,7588,620.68,650
06/12/20238,7068,7588,6488,678
06/13/20238,6988,7848,6788,702
06/14/20238,6808,7048,6068,658
06/15/20238,6668,7948,6298,766
06/16/20238,7628,804.28,719.138,720
06/19/20238,7308,7308,6468,646
06/20/20238,6248,6728,6048,636
06/21/20238,6028,6808,536.58,540
06/22/20238,4988,5088,3908,446
06/23/20238,4028,4628,3428,422
06/26/20238,4408,4648,3668,414
06/27/20238,3668,3888,3168,358
06/28/20238,4208,4468,3688,390
06/29/20238,3968,4188,2668,320
06/30/20238,3728,4148,3328,366
07/03/20238,3388,3608,2488,252
07/04/20238,2788,3608,2248,240
07/05/20238,1768,2428,1648,204
07/06/20238,1708,2148,0468,086
07/07/20238,0268,0907,9688,090
07/10/20238,1108,1488,0548,080
07/11/20238,1208,1207,9848,004
07/12/20238,0248,0787,9767,986
07/13/20238,0188,1087,9708,092
07/14/20238,0708,3188,0708,290
07/17/20238,2508,3228,2368,300
07/18/20238,3448,3448,2668,308
07/19/20238,3528,4548,3368,400
07/20/20238,3848,453.368,3548,422
07/21/20238,4268,4348,3008,312
07/24/20238,3008,4068,3008,346
07/25/20238,3288,4188,2708,398
07/26/20238,4168,4688,3728,468
07/27/20238,4848,5588,4308,476
07/28/20238,4648,5648,454.48,528
07/31/20238,5188,5428,4508,462
08/01/20238,4488,4848,2788,346
08/02/20238,2488,3108,1768,286
08/03/20237,9168,2107,7848,188
08/04/20238,1408,2168,0408,138
08/07/20238,1008,2188,1008,206
08/08/20238,2048,3568,2048,274
08/09/20238,3448,3508,2008,254
08/10/20238,2828,3628,2708,354
08/11/20238,3328,339.038,2468,270
08/14/20238,2928,3248,2368,290
08/15/20238,2688,2788,1868,200
08/16/20238,1548,2088,1388,158
08/17/20238,1128,1628,0748,076
08/18/20238,0528,0707,9888,038
08/21/20238,0468,0688,015.288,068
08/22/20238,1068,1208,0048,042
08/23/20238,0268,1328,0128,128
08/24/20238,1888,2628,1628,172
08/25/20238,1668,2568,1668,182
08/29/20238,2788,280.728,1728,200
08/30/20238,2228,2608,1908,196
08/31/20238,1768,2188,1388,178
09/01/20238,1808,2468,1548,176
09/04/20238,2008,2368,1488,168
09/05/20238,1508,2168,0948,158
09/06/20238,1588,2728,1068,264
09/07/20238,0708,2267,9508,176
09/08/20238,1968,2808,0708,264
09/11/20238,3228,4008,294.198,300
09/12/20238,3008,3508,2768,334
09/13/20238,2948,3308,2248,248
09/14/20238,2788,3668,2468,366
09/15/20238,4428,4968,3428,342
09/18/20238,3188,3908,2888,390
09/19/20238,3948,4488,3548,420
09/20/20238,4428,4948,3768,376
09/21/20238,3368,4368,306.128,340
09/22/20238,3208,4308,2868,378
09/25/20238,3428,3548,2448,306
09/26/20238,2568,3348,2568,296
09/27/20238,3008,3168,2448,264
09/28/20238,2528,3008,1588,240
09/29/20238,3068,3228,2348,234
10/02/20238,2248,2948,1228,180
10/03/20238,2008,2448,126.68,138
10/04/20238,1048,1688,0468,050
10/05/20238,1028,1508,0748,080
10/06/20238,1188,2008,1088,186
10/09/20238,2088,2288,1328,154
10/10/20238,2088,2908,1048,258
10/11/20238,1868,3188,1868,266
10/12/20238,3248,3308,2288,292
10/13/20238,2288,3428,1808,212
10/16/20238,2448,272.88,1708,222
10/17/20238,2268,2568,1608,194
10/18/20238,1428,2488,0188,074
10/19/20237,9728,3007,9368,226
10/20/20238,2248,3048,2208,228
10/23/20238,2068,2768,1288,184
10/24/20238,1408,2488,1408,248
10/25/20238,2088,3068,1528,284
10/26/20238,2768,3608,2248,306
10/27/20238,3568,3568,1828,208
10/30/20238,2508,2788,2028,244
10/31/20238,2708,3488,2488,280
11/01/20238,2968,3968,1748,362
11/02/20238,4088,4548,3128,360
11/03/20238,3808,3948,2168,294
11/06/20238,3348,4008,2188,314
11/07/20238,3228,4688,2708,454
11/08/20238,4088,5208,3928,514
11/09/20238,5108,5888,5108,536
11/10/20238,5368,5868,4868,554
11/13/20238,5788,6108,4168,448
11/14/20238,4808,5328,2548,322
11/15/20238,3568,4508,2808,386
11/16/20238,3768,4908,3028,416
11/17/20238,3628,5728,2788,550
11/20/20238,5648,6488,4768,646
11/21/20238,6308,7348,5828,682
11/22/20238,7208,8828,6368,868
11/23/20238,8628,9708,8348,886
11/24/20238,8548,9448,8048,858
11/27/20238,8388,9128,8048,898
11/28/20238,8908,9508,8348,914
11/29/20238,9288,9588,8808,910
11/30/20238,8988,9348,8368,906
12/01/20238,9149,0248,8968,992
12/04/20238,9729,0448,9308,990
12/05/20238,9129,0448,8988,940
12/06/20238,8869,0088,8868,922
12/07/20238,9228,9828,8808,982
12/08/20239,0409,1048,9289,100
12/11/20239,0989,2109,0689,150
12/12/20239,1929,2669,0949,248
12/13/20239,1929,3369,1929,322
12/14/20239,3509,4389,2669,300
12/15/20239,3389,3609,1389,200
12/18/20239,2569,3229,1349,274
12/19/20239,3229,3809,2189,246
12/20/20239,2409,2949,1889,282
12/21/20239,2809,3289,2529,256
12/22/20239,2009,3049,2009,284
12/27/20239,3269,4009,2289,308
12/28/20239,3309,3489,2889,294
12/29/20239,2709,3209,2709,274