London Stock Exchange Historical Data - LSE

LSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 8,126.00 96.00 1.2% 8,134.00 8,170.00 8,018.00 323,156
May 29 2020 8,030.00 -202.00 -2.45% 8,144.00 8,232.00 7,972.00 1,369,397
May 28 2020 8,232.00 222.00 2.77% 8,046.00 8,328.00 8,046.00 750,513
May 27 2020 8,010.00 -262.00 -3.17% 8,316.00 8,398.00 7,838.00 1,314,229
May 26 2020 8,272.00 -160.00 -1.9% 8,542.00 8,620.00 8,192.00 1,704,090
May 25 2020 8,432.00 0.00 +0.00% 8,250.00 8,488.00 8,210.00 0.00
May 22 2020 8,432.00 92.00 1.1% 8,250.00 8,488.00 8,210.00 350,126
May 21 2020 8,340.00 -20.00 -0.24% 8,310.00 8,454.00 8,260.00 641,609
May 20 2020 8,360.00 74.00 0.89% 8,266.00 8,392.00 8,226.00 786,349
May 19 2020 8,286.00 -4.00 -0.05% 8,380.00 8,380.00 8,194.00 757,096
May 18 2020 8,290.00 264.00 3.29% 8,198.00 8,312.00 8,134.00 335,481
May 15 2020 8,026.00 102.00 1.29% 7,962.00 8,070.00 7,880.00 729,927
May 14 2020 7,924.00 -120.00 -1.49% 7,998.00 8,024.00 7,852.00 660,464
May 13 2020 8,044.00 -60.00 -0.74% 8,046.00 8,186.00 7,982.00 835,405
May 12 2020 8,104.00 148.00 1.86% 7,944.00 8,190.00 7,886.00 1,187,204
May 11 2020 7,956.00 128.00 1.64% 7,946.00 7,982.00 7,798.00 2,599,643
May 08 2020 7,828.00 0.00 +0.00% 7,696.00 7,836.00 7,672.00 0.00
May 07 2020 7,828.00 152.00 1.98% 7,696.00 7,836.00 7,672.00 783,816
May 06 2020 7,676.00 88.00 1.16% 7,614.00 7,676.00 7,538.00 834,715
May 05 2020 7,588.00 162.00 2.18% 7,552.00 7,626.00 7,450.00 982,491
May 04 2020 7,426.00 -44.00 -0.59% 7,486.00 7,516.00 7,328.00 505,939
May 01 2020 7,470.00 14.00 0.19% 7,338.00 7,560.00 7,302.00 496,097
Apr 30 2020 7,456.00 -130.00 -1.71% 7,640.00 7,748.00 7,432.00 748,888
Apr 29 2020 7,586.00 98.00 1.31% 7,458.00 7,616.00 7,442.00 1,009,722
Apr 28 2020 7,488.00 2.00 0.03% 7,500.00 7,566.00 7,448.00 1,702,641
Apr 27 2020 7,486.00 46.00 0.62% 7,504.00 7,580.00 7,418.00 601,072
Apr 24 2020 7,440.00 -120.00 -1.59% 7,552.00 7,602.00 7,432.00 420,989
Apr 23 2020 7,560.00 -62.00 -0.81% 7,666.00 7,712.00 7,516.00 438,351
Apr 22 2020 7,622.00 272.00 3.7% 7,408.00 7,654.00 7,380.00 2,280,563
Apr 21 2020 7,350.00 -192.00 -2.55% 7,516.00 7,818.00 7,350.00 3,528,095
Apr 20 2020 7,542.00 60.00 0.8% 7,550.00 7,632.00 7,474.00 1,308,273
Apr 17 2020 7,482.00 220.00 3.03% 7,436.00 7,592.00 7,346.00 1,018,405
Apr 16 2020 7,262.00 198.00 2.8% 7,110.00 7,320.00 7,034.00 713,685
Apr 15 2020 7,064.00 -180.00 -2.48% 7,150.00 7,230.00 6,982.00 605,704
Apr 14 2020 7,244.00 12.00 0.17% 7,314.00 7,368.00 7,180.00 714,441
Apr 13 2020 7,232.00 0.00 +0.00% 7,182.00 7,262.00 6,968.00 0.00
Apr 10 2020 7,232.00 0.00 +0.00% 7,182.00 7,262.00 6,968.00 0.00
Apr 09 2020 7,232.00 106.00 1.49% 7,182.00 7,262.00 6,968.00 619,171
Apr 08 2020 7,126.00 -54.00 -0.75% 7,096.00 7,208.00 6,972.00 784,230
Apr 07 2020 7,180.00 116.00 1.64% 7,274.00 7,426.00 7,006.00 992,790
Apr 06 2020 7,064.00 -136.00 -1.89% 7,332.00 7,502.00 6,804.00 1,218,829
Apr 03 2020 7,200.00 464.00 6.89% 6,802.00 7,222.00 6,702.00 697,412
Apr 02 2020 6,736.00 -334.00 -4.72% 7,118.00 7,128.00 6,496.00 1,273,415
Apr 01 2020 7,070.00 -210.00 -2.88% 7,044.00 7,186.00 6,864.00 806,895
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


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.