London Stock Exchange Historical Data - LSE

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
London Stock Exchange Group Plc LSE London Ordinary Share GB00B0SWJX34 ORD SHS 6 79/86P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-248.00 -3.41% 7,032.00 6,864.00 7,186.00 7,044.00 7,280.00 10:20:08
more quote information »
Industry Sector
GENERAL FINANCIAL

LSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7,108.007,768.006,716.007,224.771,093,510-76.00-1.07%
1 Month7,910.008,118.005,300.006,731.331,452,612-878.00-11.1%
3 Months7,410.008,628.005,300.007,294.02928,178-378.00-5.1%
6 Months7,378.008,628.005,300.007,218.96823,265-346.00-4.69%
1 Year4,746.008,628.004,746.006,665.50810,0892,286.0048.17%
3 Years3,179.008,628.003.72384,913.09828,5773,853.00121.2%
5 Years2,469.008,628.003.72384,030.20810,9944,563.00184.81%

LSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 7,280.00 -42.00 -0.57% 7,290.00 7,406.00 7,076.00 948,675
Mar 30 2020 7,322.00 374.00 5.38% 6,892.00 7,334.00 6,716.00 728,590
Mar 27 2020 6,948.00 -378.00 -5.16% 7,154.00 7,252.00 6,794.00 1,466,065
Mar 26 2020 7,326.00 -42.00 -0.57% 7,166.00 7,504.00 7,060.00 1,198,822
Mar 25 2020 7,368.00 466.00 6.75% 7,108.00 7,768.00 6,938.00 1,125,398
Mar 24 2020 6,902.00 650.00 10.4% 6,400.00 7,100.00 6,290.00 1,198,231
Mar 23 2020 6,252.00 32.00 0.51% 6,008.00 6,382.00 5,818.00 1,732,160
Mar 20 2020 6,220.00 292.00 4.93% 6,218.00 6,518.00 6,076.00 2,508,927
Mar 19 2020 5,928.00 122.00 2.1% 5,818.00 6,178.00 5,736.00 2,671,951
Mar 18 2020 5,806.00 -368.00 -5.96% 5,996.00 6,016.00 5,300.00 1,423,501
Mar 17 2020 6,174.00 -138.00 -2.19% 6,504.00 6,550.00 5,926.00 1,927,162
Mar 16 2020 6,312.00 -482.00 -7.09% 6,250.00 6,368.00 5,734.00 1,497,032
Mar 13 2020 6,794.00 438.00 6.89% 6,582.00 7,068.00 6,480.00 2,629,162
Mar 12 2020 6,356.00 -680.00 -9.66% 6,706.00 6,746.00 6,138.00 1,507,580
Mar 11 2020 7,036.00 0.00 0.0% 7,320.00 7,320.00 6,996.00 1,098,642
Mar 10 2020 7,036.00 -210.00 -2.9% 7,332.00 7,490.00 7,036.00 1,143,927
Mar 09 2020 7,246.00 -346.00 -4.56% 7,402.00 7,414.00 7,064.00 1,041,939
Mar 06 2020 7,592.00 -438.00 -5.45% 7,884.00 7,938.00 7,536.00 1,324,084
Mar 05 2020 8,030.00 36.00 0.45% 8,094.00 8,118.00 7,862.00 1,214,908
Mar 04 2020 7,994.00 130.00 1.65% 7,910.00 7,994.00 7,808.00 665,481
Mar 03 2020 7,864.00 -24.00 -0.3% 7,910.00 8,086.00 7,864.00 1,002,750
Mar 02 2020 7,888.00 312.00 4.12% 7,824.00 7,950.00 7,658.00 1,291,124
See More Historical Prices »


Your Recent History
LSE
LSE
London Sto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.