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 High Price Low Price Open Price Close Price Last Traded
  208.00 2.99% 7,158.00 7,214.00 6,890.00 7,000.00 6,950.00 10:45:30
more quote information »
Industry Sector
GENERAL FINANCIAL

LSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6,750.007,214.006,708.006,872.11869,143408.006.04%
1 Month6,946.007,214.006,664.006,859.34623,055212.003.05%
3 Months7,200.007,510.006,664.007,051.37715,954-42.00-0.58%
6 Months5,386.007,922.005,370.006,740.73782,9671,772.0032.9%
1 Year4,022.007,922.003,897.005,716.56798,1803,136.0077.97%
3 Years2,725.007,922.003.72384,475.18805,8094,433.00162.68%
5 Years2,101.007,922.003.72383,706.38803,3195,057.00240.69%

LSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 6,950.00 52.00 0.75% 6,912.00 7,028.00 6,878.00 837,315
Dec 11 2019 6,898.00 100.00 1.47% 6,800.00 6,898.00 6,742.00 2,052,632
Dec 10 2019 6,798.00 20.00 0.3% 6,812.00 6,812.00 6,708.00 641,702
Dec 09 2019 6,778.00 -12.00 -0.18% 6,796.00 6,826.00 6,766.00 330,811
Dec 06 2019 6,790.00 50.00 0.74% 6,750.00 6,836.00 6,728.00 483,255
Dec 05 2019 6,740.00 -54.00 -0.79% 6,800.00 6,832.00 6,718.00 685,575
Dec 04 2019 6,794.00 112.00 1.68% 6,670.00 6,824.00 6,664.00 439,799
Dec 03 2019 6,682.00 -68.00 -1.01% 6,758.00 6,824.00 6,674.00 603,101
Dec 02 2019 6,750.00 -122.00 -1.78% 6,872.00 6,904.00 6,726.00 612,704
Nov 29 2019 6,872.00 -26.00 -0.38% 6,850.00 6,946.00 6,828.00 349,352
Nov 28 2019 6,898.00 -128.00 -1.82% 7,018.00 7,018.00 6,864.00 271,596
Nov 27 2019 7,026.00 16.00 0.23% 7,050.00 7,062.00 6,940.00 444,650
Nov 26 2019 7,010.00 148.00 2.16% 6,962.00 7,036.00 6,898.00 1,168,954
Nov 25 2019 6,862.00 24.00 0.35% 6,864.00 6,924.00 6,808.00 672,881
Nov 22 2019 6,838.00 56.00 0.83% 6,814.00 6,862.00 6,764.00 450,000
Nov 21 2019 6,782.00 -100.00 -1.45% 6,848.00 6,848.00 6,708.00 509,873
Nov 20 2019 6,882.00 -14.00 -0.2% 6,906.00 6,940.00 6,784.00 513,246
Nov 19 2019 6,896.00 56.00 0.82% 6,878.00 7,002.00 6,858.00 471,121
Nov 18 2019 6,840.00 0.00 0.0% 6,868.00 6,964.00 6,820.00 480,773
Nov 15 2019 6,840.00 -94.00 -1.36% 6,946.00 6,992.00 6,784.00 441,763
Nov 14 2019 6,934.00 -54.00 -0.77% 6,974.00 7,032.00 6,910.00 525,328
Nov 13 2019 6,988.00 28.00 0.4% 6,952.00 7,016.00 6,876.00 470,862
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.