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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,309.5494
CLOSE 10,291.4545

Low

LOW 8,096

High

HIGH 12,185
DATEOPENHIGHLOWCLOSE
01/02/202511,28511,47511,20511,470
01/03/202511,49511,52011,386.8511,420
01/06/202511,43511,45511,24511,320
01/07/202511,33511,42511,29011,425
01/08/202511,70011,91511,59011,615
01/09/202511,60511,86511,59511,865
01/10/202511,85511,89511,64011,675
01/13/202511,60511,66011,54011,570
01/14/202511,62011,69011,51511,605
01/15/202511,59011,69011,53511,610
01/16/202511,67511,79011,65511,790
01/17/202511,86011,90011,77011,770
01/20/202511,78511,83011,70011,700
01/21/202511,74511,81511,70511,800
01/22/202511,82511,98511,79511,960
01/23/202511,98012,01511,90511,920
01/24/202511,92011,95511,77011,775
01/27/202511,65011,71511,52511,690
01/28/202511,69511,85011,64011,695
01/29/202511,73511,83011,69511,825
01/30/202511,89012,04511,804.9812,045
01/31/202512,01012,11012,004.1812,035
02/03/202511,84511,97511,84511,900
02/04/202511,89512,01011,84012,005
02/05/202511,93512,09511,92012,095
02/06/202512,13012,18511,70511,760
02/07/202511,71011,82011,71011,725
02/10/202511,73011,77511,65011,685
02/11/202511,69511,76511,67511,685
02/12/202511,79511,79511,64511,735
02/13/202511,80511,81011,61011,655
02/14/202511,73511,75511,67011,690
02/17/202511,75511,76511,632.211,725
02/18/202511,72011,75511,647.9211,690
02/19/202511,66011,79511,62511,705
02/20/202511,75511,75511,64511,700
02/21/202511,68511,71011,56511,585
02/24/202511,56011,60511,25011,300
02/25/202511,30511,33011,11011,140
02/26/202511,14511,24011,07011,100
02/27/202511,39011,80511,19011,775
02/28/202511,79511,84511,390.9611,845
03/03/202511,89011,91511,69511,750
03/04/202511,69011,85011,60511,625
03/05/202511,52511,61011,344.0611,380
03/06/202511,41511,44010,84010,910
03/07/202510,80010,90510,73510,830
03/10/202510,81010,89010,62010,695
03/11/202511,15011,17010,75511,055
03/12/202511,00011,27510,98011,215
03/13/202511,17511,24011,06011,085
03/14/202511,10011,118.9910,97510,985
03/17/202511,01511,04510,88010,980
03/18/202511,00511,01010,75510,875
03/19/202510,82510,95010,76010,950
03/20/202510,95511,30510,95011,250
03/21/202511,20011,34011,19511,235
03/24/202511,28011,33011,10511,220
03/25/202511,20511,24011,09511,185
03/26/202511,19011,24011,13011,225
03/27/202511,20511,32511,13511,320
03/28/202511,32511,59011,30011,530
03/31/202511,47011,61011,40011,460
04/01/202511,48011,59011,43511,590
04/02/202511,64511,771.7111,59511,725
04/03/202511,49011,89511,45511,815
04/04/202511,79511,87511,14511,145
04/07/202510,81010,95510,22010,325
04/08/202510,41010,98510,40010,875
04/09/202510,63510,90510,61510,660
04/10/202511,06511,33510,96511,200
04/11/202511,27511,33511,12011,165
04/14/202511,35011,41511,057.511,075
04/15/202511,10511,40510,989.0311,390
04/16/202511,40011,49011,19011,390
04/17/202511,23011,40511,14011,360
04/22/202511,36511,66511,31511,585
04/23/202511,64511,68011,46511,500
04/24/202511,60511,68511,47511,485
04/25/202511,48011,55511,44011,440
04/28/202511,49511,50511,34011,355
04/29/202511,37511,44511,18011,405
04/30/202511,47511,62511,41511,625
05/01/202511,60011,68511,28011,360
05/02/202511,26511,65511,26511,565
05/06/202511,52511,66011,49511,625
05/07/202511,61011,64511,46011,605
05/08/202511,66511,68011,36011,450
05/09/202511,50011,50511,30011,300
05/12/202511,31511,40011,08011,295
05/13/202511,24511,33511,14511,265
05/14/202511,25011,35011,22511,350
05/15/202511,39511,45511,25011,420
05/16/202511,48511,60511,44011,520
05/19/202511,46011,54011,34511,525
05/20/202511,56011,58511,45011,510
05/21/202511,50011,57011,40511,485
05/22/202511,43011,49511,37511,475
05/23/202511,49511,54011,35011,530
05/27/202511,55011,81011,52511,600
05/28/202511,55011,68011,41011,410
05/29/202511,45011,49511,321.5211,365
05/30/202511,42011,46511,23511,275
06/02/202511,20511,32511,202.511,310
06/03/202511,40511,41511,15511,245
06/04/202511,32511,36511,19511,310
06/05/202511,29011,39511,25511,290
06/06/202511,27511,43511,26511,390
06/09/202511,39011,40011,22011,220
06/10/202511,18011,322.511,154.811,200
06/11/202511,18011,25511,16511,205
06/12/202511,17011,25511,067.511,085
06/13/202510,98011,10010,954.5611,045
06/16/202511,05011,11011,01011,110
06/17/202511,03511,05510,86010,905
06/18/202510,90010,96510,88510,885
06/19/202510,80010,90510,77010,850
06/20/202510,88510,94010,834.4610,835
06/23/202510,75510,86510,66510,760
06/24/202510,88510,89010,60510,650
06/25/202510,69010,73510,51010,700
06/26/202510,68510,71510,59010,655
06/27/202510,68510,73510,61510,700
06/30/202510,70010,72510,57010,635
07/01/202510,68010,73010,56510,650
07/02/202510,64510,81010,63010,805
07/03/202510,82010,90510,74010,785
07/04/202510,71510,732.2910,65010,700
07/07/202510,71010,80010,68510,800
07/08/202510,80010,99010,79510,870
07/09/202510,85010,92510,72010,840
07/10/202510,88010,98010,78510,880
07/11/202510,87510,90010,73510,740
07/14/202510,72010,90010,70010,870
07/15/202510,84510,98510,84010,845
07/16/202510,79510,96510,76010,855
07/17/202510,89010,91510,81510,855
07/18/202510,92510,92510,77010,830
07/21/202510,79010,844.9910,63510,655
07/22/202510,59510,64510,51510,550
07/23/202510,55010,57510,37510,375
07/24/202510,38010,43010,17510,245
07/25/202510,09010,254.799,86610,090
07/28/202510,18010,251.3410,05010,050
07/29/202510,02510,056.379,99210,000
07/30/20259,99210,0709,92010,055
07/31/202510,27010,2909,0509,260
08/01/20259,3569,4429,1309,314
08/04/20259,4009,636.489,2849,636
08/05/20259,6649,9009,5709,804
08/06/20259,85010,1009,79110,100
08/07/202510,16010,1659,9069,906
08/08/20259,80010,0059,8009,962
08/11/20259,97010,0209,9029,902
08/12/20259,9229,9409,3809,380
08/13/20259,3129,4109,1469,146
08/14/20259,1149,3409,1029,300
08/15/20259,3309,3649,2269,262
08/18/20259,2449,3209,2049,238
08/19/20259,2149,3449,189.489,326
08/20/20259,3429,5569,2469,550
08/21/20259,5549,5689,4029,470
08/22/20259,4009,5189,4009,464
08/26/20259,4769,5129,3569,512
08/27/20259,5429,5429,3869,386
08/28/20259,3829,4129,2129,236
08/29/20259,2209,2429,1689,168
09/01/20259,1709,2469,1209,218
09/02/20259,2389,2709,0949,094
09/03/20259,1109,2869,0649,282
09/04/20259,2629,3609,2069,322
09/05/20259,3409,3549,2509,270
09/08/20259,2669,3429,2589,260
09/09/20259,2669,291.198,8128,826
09/10/20258,8608,9328,7278,742
09/11/20258,8048,8548,6988,738
09/12/20258,7328,8448,6328,632
09/15/20258,6528,7988,6328,742
09/16/20258,7308,7928,545.518,560
09/17/20258,5768,6428,5388,540
09/18/20258,5608,6848,523.568,636
09/19/20258,5228,5328,1248,138
09/22/20258,1468,2328,0968,166
09/23/20258,2008,2888,1768,182
09/24/20258,1948,2648,1268,256
09/25/20258,2708,3008,1848,234
09/26/20258,2488,3008,1448,300
09/29/20258,3268,4568,3148,400
09/30/20258,4808,5588,3828,516
10/01/20258,7508,7508,5428,636
10/02/20258,6328,775.998,5868,610
10/03/20258,6128,6408,5008,606
10/06/20258,6388,674.68,5348,576
10/07/20258,5808,7688,5368,570
10/08/20258,5588,6468,4868,618
10/09/20258,6428,8368,5948,744
10/10/20258,8168,9808,721.528,780
10/13/20258,7268,9788,705.518,884
10/14/20258,9028,9428,8228,822
10/15/20258,7988,8468,6468,790
10/16/20258,8008,8408,6388,662
10/17/20258,6168,6668,5348,534
10/20/20258,5348,6628,4728,628
10/21/20258,6488,7148,6048,656
10/22/20258,6748,8368,6408,720
10/23/20259,4909,5029,1549,346
10/24/20259,5069,8469,4749,796
10/27/20259,8089,9349,7069,842
10/28/20259,91410,002.49,6629,662
10/29/20259,5989,7149,3769,468
10/30/20259,4569,5229,3449,468
10/31/20259,4569,5229,3829,486
11/03/20259,5149,7109,4909,512
11/04/20259,4069,7189,4069,648
11/05/20259,6109,8189,5509,734
11/06/20259,6809,7649,4469,478
11/07/20259,4729,5449,2589,270
11/10/20259,2709,333.288,9849,072
11/11/20259,1709,2449,1229,186
11/12/20259,2489,2608,9168,916
11/13/20259,0069,038.358,7708,786
11/14/20258,7068,7928,6448,764
11/17/20258,7688,7948,6628,662
11/18/20258,5108,6288,5068,518
11/19/20258,5028,5488,3908,390
11/20/20258,4768,5008,3308,330
11/21/20258,3788,7008,3228,602
11/24/20258,6508,8328,6428,642
11/25/20258,6308,8428,5568,828
11/26/20258,8288,9268,7988,890
11/27/20258,8608,9728,8388,862
11/28/20258,8368,9388,8368,908
12/01/20258,8888,9108,7688,794
12/02/20258,7788,918.218,7388,744
12/03/20258,7148,9168,6348,868
12/04/20258,8648,9048,6908,690
12/05/20258,6568,7308,6208,652
12/08/20258,5988,6588,4288,500
12/09/20258,5428,593.098,4568,466
12/10/20258,4188,5248,3668,366
12/11/20258,3108,462.98,2868,396
12/12/20258,4368,568.918,4108,464
12/15/20258,4848,6368,4748,620
12/16/20258,5888,7048,5588,704
12/17/20258,7168,8688,674.88,774
12/18/20258,8628,9868,7808,890
12/19/20258,8688,9708,7928,918
12/22/20258,8608,9048,8168,872
12/23/20258,8368,9408,8348,852
12/24/20258,8528,9288,8528,874
12/29/20258,9048,9608,8688,892
12/30/20258,8628,984.078,8628,962
12/31/20258,9409,0008,9268,952