Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On LSE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


London Stock Exchange Group plc (LSE.L)

-LSE
1,921.00 Up 1.00(0.05%) 7:08AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 3, 2001264.48264.48262.28263.01523,600186.20
Aug 31, 2001260.81263.75260.07263.751,605,800186.72
Aug 30, 2001264.48264.48260.81263.011,588,500186.20
Aug 29, 2001268.16268.16261.73265.951,200,400188.28
Aug 28, 2001270.87270.87268.16269.62745,300190.88
Aug 27, 2001270.36270.36270.36270.360191.40
Aug 24, 2001269.98271.09268.16270.361,059,900191.40
Aug 23, 2001273.67273.67270.36270.362,138,000191.40
Aug 22, 2001270.36274.03270.36271.832,432,700192.44
Aug 21, 2001266.69273.46266.69271.831,593,000192.44
Aug 20, 2001277.56277.56268.16268.16333,600189.84
Aug 17, 2001269.11369.49268.16271.460192.18
Aug 16, 2001271.83271.83268.16268.16199,500189.84
Aug 15, 2001273.59274.58267.42267.421,093,100189.32
Aug 14, 2001269.81274.03269.81272.561,137,700192.96
Aug 13, 2001270.36270.36265.95270.18493,000191.27
Aug 10, 2001268.16270.36265.95267.051,249,800189.06
Aug 9, 2001263.75266.69260.81266.691,521,200188.80
Aug 8, 2001259.34264.48256.40264.48875,500187.24
Aug 7, 2001260.07260.81257.14257.14999,100182.04
Aug 6, 2001262.46262.46257.87259.34718,800183.60
Aug 3, 2001260.07263.75260.07261.54331,900185.16
Aug 2, 2001257.14266.69254.20261.54800,000185.16
Aug 1, 2001252.51255.67251.26254.20515,500179.96
Jul 31, 2001250.16252.43248.32251.63531,700178.14
Jul 30, 2001247.22251.99246.12249.79841,100176.84
Jul 27, 2001236.07253.28235.28245.754,767,800173.98
Jul 26, 2001238.03238.03232.89235.831,732,400166.96
Jul 25, 2001238.77239.72227.75235.102,173,700166.44
Jul 24, 2001256.03256.03243.54243.91990,900172.68
Jul 23, 2001253.46269.07249.79255.674,016,100181.00
Jul 20, 2001268.16268.16268.16268.160189.84
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.