LSEG

London Stock Exchange Historical Data - LSEG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
London Stock Exchange Group Plc LSEG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-58.00 -0.88% 6,524.00 10:35:25
Open Price Low Price High Price Close Price Previous Close
6,640.00 6,506.00 6,690.00 6,524.00 6,582.00
more quote information »
Industry Sector
GENERAL FINANCIAL

LSEG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6,704.006,926.006,502.006,685.361,327,453-180.00-2.68%
1 Month7,162.007,246.006,502.006,865.551,227,159-638.00-8.91%
3 Months8,126.008,194.006,502.007,232.22862,554-1,602.00-19.71%
6 Months7,508.008,298.006,502.007,503.18721,670-984.00-13.11%
1 Year8,702.0010,010.006,502.007,778.62819,846-2,178.00-25.03%
3 Years4,092.0010,010.003,842.007,062.79784,7642,432.0059.43%
5 Years2,671.0010,010.003.72385,763.46795,1483,853.00144.25%

LSEG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6,524.00 -58.00 -0.88% 6,640.00 6,690.00 6,506.00 719,717
Dec 02 2021 6,582.00 -170.00 -2.52% 6,690.00 6,704.00 6,570.00 925,555
Dec 01 2021 6,752.00 250.00 3.84% 6,532.00 6,786.00 6,532.00 1,442,306
Nov 30 2021 6,502.00 -368.00 -5.36% 6,870.00 6,872.00 6,502.00 2,088,179
Nov 29 2021 6,870.00 20.00 0.29% 6,890.00 6,926.00 6,754.00 1,165,690
Nov 26 2021 6,850.00 26.00 0.38% 6,704.00 6,880.00 6,680.00 1,015,537
Nov 25 2021 6,824.00 14.00 0.21% 6,822.00 6,872.00 6,738.00 1,025,172
Nov 24 2021 6,810.00 76.00 1.13% 6,780.00 6,832.00 6,552.00 1,846,975
Nov 23 2021 6,734.00 50.00 0.75% 6,668.00 6,766.00 6,600.00 660,826
Nov 22 2021 6,684.00 -20.00 -0.3% 6,736.00 6,856.00 6,684.00 679,560
Nov 19 2021 6,704.00 24.00 0.36% 6,680.00 6,774.00 6,636.00 1,259,023
Nov 18 2021 6,680.00 14.00 0.21% 6,700.00 6,838.00 6,680.00 713,324
Nov 17 2021 6,666.00 -428.00 -6.03% 7,056.00 7,058.00 6,656.00 1,140,806
Nov 16 2021 7,094.00 -72.00 -1.0% 7,128.00 7,208.00 7,072.00 1,518,232
Nov 15 2021 7,166.00 228.00 3.29% 6,914.00 7,222.00 6,910.00 1,415,122
Nov 12 2021 6,938.00 -54.00 -0.77% 7,004.00 7,054.00 6,926.00 1,261,397
Nov 11 2021 6,992.00 -116.00 -1.63% 6,964.00 7,082.00 6,902.00 1,955,436
Nov 10 2021 7,108.00 62.00 0.88% 7,080.00 7,140.00 7,038.00 836,550
Nov 09 2021 7,046.00 -52.00 -0.73% 7,100.00 7,122.00 7,032.00 1,207,548
Nov 08 2021 7,098.00 -20.00 -0.28% 7,152.00 7,170.00 7,082.00 927,593
Nov 05 2021 7,118.00 38.00 0.54% 7,162.00 7,246.00 7,084.00 1,457,893
Nov 04 2021 7,080.00 30.00 0.43% 7,090.00 7,100.00 6,990.00 984,068
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 02:17:34