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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,772.6442
CLOSE 9,778.2253

Low

LOW 8,648.31

High

HIGH 11,667.63
DATEOPENHIGHLOWCLOSE
01/02/20249,2989,3489,0429,140
01/03/20249,1329,1709,0089,024
01/04/20249,0349,0368,9309,010
01/05/20248,9869,0148,9508,980
01/08/20248,9689,0148,9409,008
01/09/20249,0249,0408,9409,020
01/10/20249,0329,0929,0029,092
01/11/20249,1129,1589,103.89,140
01/12/20249,1449,1849,1189,184
01/15/20249,2189,2349,185.179,210
01/16/20249,1889,2249,1449,224
01/17/20249,1669,1709,082.599,152
01/18/20249,1269,1829,0909,164
01/19/20249,2089,2509,1389,140
01/22/20249,1549,2449,1409,206
01/23/20249,2309,2309,0609,136
01/24/20249,1509,1869,0349,070
01/25/20249,0669,1329,0009,086
01/26/20249,0569,1149,0129,070
01/29/20249,0589,059.38,8768,914
01/30/20248,8629,0368,8489,002
01/31/20249,0049,0228,9348,942
02/01/20248,9188,9968,8948,914
02/02/20248,9648,9648,8508,876
02/05/20248,8468,9208,8168,826
02/06/20248,8068,8528,7488,822
02/07/20248,8328,867.488,8088,862
02/08/20248,7948,8228,6968,792
02/09/20248,7828,8608,7768,836
02/12/20248,8408,9088,835.368,884
02/13/20248,8228,8848,7588,824
02/14/20248,8448,9208,8048,862
02/15/20248,8948,928.28,880.48,904
02/16/20248,8508,9008,7888,888
02/19/20248,8828,9268,8128,864
02/20/20248,8628,9048,7968,844
02/21/20248,8268,8268,7608,780
02/22/20248,8288,8588,8028,844
02/23/20248,8868,9548,860.488,922
02/26/20248,9148,9348,8808,900
02/27/20248,9168,9828,8848,934
02/28/20248,9228,9808,8788,912
02/29/20248,7888,9268,6608,876
03/01/20248,8769,0168,8689,016
03/04/20249,0049,0888,9769,070
03/05/20249,0469,0628,9809,042
03/06/20249,1409,3189,043.679,252
03/07/20249,2469,3509,2129,300
03/08/20249,3389,3389,2189,264
03/11/20249,2429,3189,2209,318
03/12/20249,3489,4009,3189,368
03/13/20249,3849,4729,3709,396
03/14/20249,4189,4189,3569,400
03/15/20249,3769,4509,3349,450
03/18/20249,4349,5049,3549,400
03/19/20249,4229,4269,3489,390
03/20/20249,3809,4629,3729,440
03/21/20249,4569,5749,4149,560
03/22/20249,5809,6589,5509,652
03/25/20249,6429,6789,5629,578
03/26/20249,5889,6749,5329,674
03/27/20249,6769,6969,5909,592
03/28/20249,5889,6009,4649,490
04/02/20249,4869,5309,3689,424
04/03/20249,3989,4149,3009,360
04/04/20249,3749,4429,3149,414
04/05/20249,3409,4129,2889,378
04/08/20249,3629,3729,1669,236
04/09/20249,2389,2549,1669,190
04/10/20249,1609,2809,1609,270
04/11/20249,2809,3369,2409,306
04/12/20249,3289,3669,2809,314
04/15/20249,3009,3369,2269,270
04/16/20249,2229,2269,1089,152
04/17/20249,1149,1929,1059,130
04/18/20249,1009,1009,0009,036
04/19/20249,0009,0108,9308,984
04/22/20249,0849,1389,0509,100
04/23/20249,2009,2408,9928,998
04/24/20248,9989,0178,7628,808
04/25/20248,6768,9848,648.318,890
04/26/20248,9588,9668,8368,934
04/29/20248,9508,9948,7788,790
04/30/20248,7208,9888,6908,846
05/02/20248,9409,098.968,7869,056
05/03/20249,0509,1829,0409,162
05/07/20249,2089,359.489,2049,308
05/08/20249,3169,3289,1809,180
05/09/20249,1649,2029,1109,162
05/10/20249,1929,2009,0749,128
05/13/20249,0729,2009,0609,094
05/14/20249,0969,1589,0229,048
05/15/20249,160.989,2408,9929,118
05/16/20249,1169,2389,0629,230
05/17/20249,2249,3469,2069,336
05/20/20249,3349,4289,3089,328
05/21/20249,2789,448.999,2289,346
05/22/20249,3629,3829,265.69,290
05/23/20249,2349,3749,2349,328
05/24/20249,2289,3849,2289,324
05/28/20249,3269,3849,1389,168
05/29/20249,1589,2249,0289,046
05/30/20249,0329,1428,9749,096
05/31/20249,1229,2069,0409,162
06/03/20249,2409,2549,1329,150
06/04/20249,1729,3069,1509,282
06/05/20249,2969,3649,2749,342
06/06/20249,2849,4549,2849,426
06/07/20249,4549,5109,3689,432
06/10/20249,3969,4289,3389,400
06/11/20249,4589,4589,2889,342
06/12/20249,2849,4589,2849,404
06/13/20249,4009,4349,3449,362
06/14/20249,3789,4749,3309,434
06/17/20249,4829,5049,3869,434
06/18/20249,4669,4889,3729,488
06/19/20249,4589,5609,4589,536
06/20/20249,5529,6409,4789,604
06/21/20249,6029,6849,5449,654
06/24/20249,6549,7129,5469,626
06/25/20249,6089,6849,5429,598
06/26/20249,6569,6589,4849,520
06/27/20249,5789,5949,4769,490
06/28/20249,5209,5309,4009,400
07/01/20249,4529,4929,3009,304
07/02/20249,2009,3609,1929,228
07/03/20249,2609,3329,2309,238
07/04/20249,2469,3149,2049,274
07/05/20249,3329,3569,2189,312
07/08/20249,3249,3589,2689,274
07/09/20249,2729,3689,2189,234
07/10/20249,3269,3269,1789,216
07/11/20249,2369,3988,9829,370
07/12/20249,4149,4729,3129,428
07/15/20249,3929,4869,3469,482
07/16/20249,4769,5609,4129,448
07/17/20249,4509,4609,3949,404
07/18/20249,3469,5189,3469,470
07/19/20249,4329,5029,3469,422
07/22/20249,4389,4929,4129,436
07/23/20249,4129,5209,4049,454
07/24/20249,4009,4489,3549,436
07/25/20249,3669,4549,3129,374
07/26/20249,3729,5169,3589,478
07/29/20249,5189,5809,4689,468
07/30/20249,4709,5189,4329,468
07/31/20249,5169,5529,4229,470
08/01/20249,6269,9769,4489,852
08/02/20249,8209,8309,6989,740
08/05/20249,6749,6989,5069,588
08/06/20249,5849,6009,4909,516
08/07/20249,5449,7069,4829,688
08/08/20249,6589,7629,6329,754
08/09/20249,7609,8669,7069,828
08/12/20249,8869,9469,8549,938
08/13/202410,00010,0509,903.719,972
08/14/202410,02010,0959,9389,992
08/15/20249,99610,0009,9389,964
08/16/20249,9489,9709,9029,970
08/19/20249,95810,0259,926.789,976
08/20/20249,97210,0209,896.59,948
08/21/20249,9549,9789,9209,966
08/22/20249,98410,0559,97810,010
08/23/202410,05010,076.269,99810,010
08/27/202410,10510,16010,03010,135
08/28/202410,17510,24510,14510,220
08/29/202410,21510,26010,20010,230
08/30/202410,24510,29010,21010,250
09/02/202410,22510,24510,09510,155
09/03/202410,18010,20510,121.9110,160
09/04/202410,05510,16010,04010,140
09/05/202410,12010,19510,04010,095
09/06/202410,06010,26510,06010,180
09/09/202410,22010,411.8110,22010,375
09/10/202410,34010,38010,294.3410,375
09/11/202410,40010,43010,32510,375
09/12/202410,55510,59510,44510,470
09/13/202410,49010,527.4210,43510,480
09/16/202410,48510,51010,41510,500
09/17/202410,56510,59510,41010,430
09/18/202410,43510,46010,31510,380
09/19/202410,44010,47510,26510,320
09/20/202410,26010,38010,22510,315
09/23/202410,27510,38010,24510,355
09/24/202410,36010,38510,14510,235
09/25/202410,18510,40010,17010,380
09/26/202410,42010,44510,22010,260
09/27/202410,23510,30510,22010,265
09/30/202410,23510,29510,20010,220
10/01/202410,19010,36010,19010,315
10/02/202410,34510,35010,25010,345
10/03/202410,36010,42010,32510,375
10/04/202410,32010,35510,19010,235
10/07/202410,27510,28510,10010,125
10/08/202410,16510,21510,10510,170
10/09/202410,22010,26010,12010,185
10/10/202410,16510,23010,10010,100
10/11/202410,13010,16010,08510,120
10/14/202410,12010,172.810,06510,170
10/15/202410,23010,31010,21010,255
10/16/202410,28010,37010,28010,320
10/17/202410,35010,52010,32510,490
10/18/202410,41010,53510,36510,535
10/21/202410,56010,67010,56010,615
10/22/202410,58510,60010,44010,520
10/23/202410,46510,514.1510,38010,385
10/24/202410,42510,83010,42010,655
10/25/202410,64010,70010,59510,605
10/28/202410,61510,73510,60010,710
10/29/202410,74510,76010,576.9210,600
10/30/202410,54510,60510,49010,545
10/31/202410,48010,53510,40510,515
11/01/202410,53010,76510,48010,750
11/04/202410,74010,88510,74010,810
11/05/202410,81010,94010,74510,880
11/06/202410,98511,06510,78510,870
11/07/202410,88010,91510,75510,765
11/08/202410,78510,82010,68510,745
11/11/202410,76010,83510,71010,810
11/12/202410,79510,79510,55010,595
11/13/202410,53510,66010,48510,660
11/14/202410,68510,71510,60010,640
11/15/202410,63010,66510,548.410,640
11/18/202410,64010,71510,55010,710
11/19/202410,74010,82010,69510,730
11/20/202410,71010,92510,68510,900
11/21/202410,93011,03010,89011,010
11/22/202411,09011,115.5511,01011,100
11/25/202411,14011,245.3411,13011,245
11/26/202411,21011,27011,15011,200
11/27/202411,20511,29511,17511,240
11/28/202411,25511,29011,16011,180
11/29/202411,21011,29511,20011,270
12/02/202411,28511,31511,19511,290
12/03/202411,27511,34511,18511,330
12/04/202411,33011,43511,25511,435
12/05/202411,45511,49011,38011,435
12/06/202411,44511,45511,33011,365
12/09/202411,38011,39511,18511,205
12/10/202411,30011,40011,12511,200
12/11/202411,13511,33011,13511,330
12/12/202411,33511,402.0611,29511,375
12/13/202411,36511,42511,35011,390
12/16/202411,38011,55011,347.611,515
12/17/202411,54011,667.6311,49011,540
12/18/202411,54511,60511,45511,495
12/19/202411,34511,46511,337.9111,450
12/20/202411,41011,44011,24011,320
12/23/202411,27011,332.1211,18511,240
12/24/202411,27511,331.5511,23011,325
12/27/202411,28511,33011,21011,330
12/30/202411,30511,34511,25011,300
12/31/202411,31511,34511,26011,285