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
-58.00 -0.71% 8,068.00 8,050.00 8,220.00 8,178.00 8,126.00 11:35:03
more quote information »
Industry Sector
GENERAL FINANCIAL

LSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8,542.008,620.007,838.008,134.141,092,277-474.00-5.55%
1 Month7,552.008,620.007,450.008,053.31941,428516.006.83%
3 Months7,332.008,620.005,300.007,227.881,147,092736.0010.04%
6 Months6,872.008,628.005,300.007,409.45925,9451,196.0017.4%
1 Year5,270.008,628.005,252.007,053.22854,0882,798.0053.09%
3 Years3,469.008,628.003.72385,184.08827,9864,599.00132.57%
5 Years2,480.008,628.003.72384,241.92803,9135,588.00225.32%

LSE 1 Month 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 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 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
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.