LSEG

London Stock Exchange Historical Data

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 LSEG London Ordinary Share GB00B0SWJX34 ORD SHS 6 79/86P
  Price Change Change Percent Stock Price Last Traded
42.00 0.55% 7,708.00 11:29:58
Open Price Low Price High Price Close Price Prev Close
7,644.00 7,586.00 7,764.00 7,708.00 7,666.00
more quote information »
Industry Sector
GENERAL FINANCIAL

LSEG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7,776.007,948.007,586.007,762.22713,170-68.00-0.87%
1 Month7,076.007,948.006,896.007,346.251,042,822632.008.93%
3 Months8,652.0010,010.006,896.007,989.131,200,053-944.00-10.91%
6 Months8,534.0010,010.006,896.008,217.35889,043-826.00-9.68%
1 Year7,408.0010,010.006,896.008,266.94733,535300.004.05%
3 Years4,269.0010,010.003,842.006,438.62790,9593,439.0080.56%
5 Years2,744.0010,010.003.72385,255.33774,6574,964.00180.9%

LSEG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 7,708.00 42.00 0.55% 7,644.00 7,764.00 7,586.00 1,269,302
Apr 21 2021 7,666.00 -30.00 -0.39% 7,802.00 7,862.00 7,634.00 417,809
Apr 20 2021 7,696.00 -34.00 -0.44% 7,724.00 7,758.00 7,658.00 487,219
Apr 19 2021 7,730.00 30.00 0.39% 7,698.00 7,886.00 7,658.00 614,207
Apr 16 2021 7,700.00 -200.00 -2.53% 7,912.00 7,944.00 7,690.00 948,705
Apr 15 2021 7,900.00 146.00 1.88% 7,776.00 7,948.00 7,732.00 1,097,909
Apr 14 2021 7,754.00 132.00 1.73% 7,646.00 7,778.00 7,608.00 1,430,223
Apr 13 2021 7,622.00 122.00 1.63% 7,466.00 7,650.00 7,450.00 813,291
Apr 12 2021 7,500.00 22.00 0.29% 7,472.00 7,520.00 7,382.00 502,226
Apr 09 2021 7,478.00 88.00 1.19% 7,410.00 7,500.00 7,378.00 689,620
Apr 08 2021 7,390.00 112.00 1.54% 7,300.00 7,414.00 7,296.00 792,639
Apr 07 2021 7,278.00 -92.00 -1.25% 7,400.00 7,436.00 7,222.00 1,068,584
Apr 06 2021 7,370.00 136.00 1.88% 7,296.00 7,462.00 7,190.00 1,859,451
Apr 01 2021 7,234.00 294.00 4.24% 7,020.00 7,254.00 6,988.00 1,740,739
Mar 31 2021 6,940.00 26.00 0.38% 6,920.00 6,968.00 6,896.00 1,887,527
Mar 30 2021 6,914.00 -62.00 -0.89% 7,018.00 7,050.00 6,902.00 1,478,246
Mar 29 2021 6,976.00 -132.00 -1.86% 7,162.00 7,162.00 6,944.00 895,505
Mar 26 2021 7,108.00 46.00 0.65% 7,100.00 7,136.00 7,030.00 1,085,954
Mar 25 2021 7,062.00 -18.00 -0.25% 7,076.00 7,186.00 6,994.00 960,950
Mar 24 2021 7,080.00 -180.00 -2.48% 7,246.00 7,314.00 7,080.00 2,229,452
Mar 23 2021 7,260.00 10.00 0.14% 7,204.00 7,334.00 7,164.00 2,231,344
See More Historical Prices »


Your Recent History
LSE
LSEG
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.