LSEG.LLSEG.L
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9030.00 | $9066.00 | $8924.00 | $9000.00 | 1.15M |
| 1/13/2026 | $9056.00 | $9143.96 | $8956.00 | $8974.00 | 818,425 |
| 1/12/2026 | $8968.00 | $9066.00 | $8918.00 | $9066.00 | 1.52M |
| 1/9/2026 | $8832.00 | $8964.00 | $8775.65 | $8952.00 | 660,026 |
| 1/8/2026 | $8802.00 | $8936.00 | $8738.00 | $8856.00 | 579,499 |
| 1/7/2026 | $9114.00 | $9116.95 | $8822.00 | $8890.00 | 807,292 |
| 1/6/2026 | $9108.00 | $9188.00 | $9012.00 | $9102.00 | 758,875 |
| 1/5/2026 | $8846.00 | $9081.00 | $8702.00 | $9040.00 | 753,968 |
| 1/2/2026 | $9008.00 | $9012.00 | $8804.00 | $8804.00 | 883,228 |
| 12/31/2025 | $8940.00 | $9000.00 | $8926.00 | $8952.00 | 199,701 |
| 12/30/2025 | $8862.00 | $8984.07 | $8862.00 | $8962.00 | 382,395 |
| 12/29/2025 | $8904.00 | $8960.00 | $8868.00 | $8892.00 | 448,365 |
| 12/24/2025 | $8852.00 | $8928.00 | $8852.00 | $8874.00 | 375,533 |
| 12/23/2025 | $8836.00 | $8940.00 | $8834.00 | $8852.00 | 810,928 |
| 12/22/2025 | $8860.00 | $8904.00 | $8816.00 | $8872.00 | 450,109 |
| 12/19/2025 | $8868.00 | $8970.00 | $8792.00 | $8918.00 | 2.57M |
| 12/18/2025 | $8862.00 | $8986.00 | $8780.00 | $8890.00 | 1.02M |
| 12/17/2025 | $8716.00 | $8868.00 | $8674.80 | $8774.00 | 932,147 |
| 12/16/2025 | $8588.00 | $8704.00 | $8558.00 | $8704.00 | 1.30M |
| 12/15/2025 | $8484.00 | $8636.00 | $8474.00 | $8620.00 | 1.71M |
| 12/12/2025 | $8436.00 | $8568.91 | $8410.00 | $8464.00 | 1.32M |
| 12/11/2025 | $8310.00 | $8462.90 | $8286.00 | $8396.00 | 1.32M |
| 12/10/2025 | $8418.00 | $8524.00 | $8366.00 | $8366.00 | 1.15M |
| 12/9/2025 | $8542.00 | $8593.09 | $8456.00 | $8466.00 | 1.26M |
| 12/8/2025 | $8598.00 | $8658.00 | $8428.00 | $8500.00 | 1.34M |
| 12/5/2025 | $8656.00 | $8730.00 | $8620.00 | $8652.00 | 970,796 |
| 12/4/2025 | $8864.00 | $8904.00 | $8690.00 | $8690.00 | 1.39M |
| 12/3/2025 | $8714.00 | $8916.00 | $8634.00 | $8868.00 | 1.77M |
| 12/2/2025 | $8778.00 | $8918.21 | $8738.00 | $8744.00 | 937,448 |
| 12/1/2025 | $8888.00 | $8910.00 | $8768.00 | $8794.00 | 997,037 |
| 11/28/2025 | $8836.00 | $8938.00 | $8836.00 | $8908.00 | 798,489 |
| 11/27/2025 | $8860.00 | $8972.00 | $8838.00 | $8862.00 | 577,858 |
| 11/26/2025 | $8828.00 | $8926.00 | $8798.00 | $8890.00 | 1.36M |
| 11/25/2025 | $8630.00 | $8842.00 | $8556.00 | $8828.00 | 2.12M |
| 11/24/2025 | $8650.00 | $8832.00 | $8642.00 | $8642.00 | 5.46M |
| 11/21/2025 | $8378.00 | $8700.00 | $8322.00 | $8602.00 | 1.81M |
| 11/20/2025 | $8476.00 | $8500.00 | $8330.00 | $8330.00 | 1.52M |
| 11/19/2025 | $8502.00 | $8548.00 | $8390.00 | $8390.00 | 939,022 |
| 11/18/2025 | $8510.00 | $8628.00 | $8506.00 | $8518.00 | 1.58M |
| 11/17/2025 | $8768.00 | $8794.00 | $8662.00 | $8662.00 | 2.11M |
| 11/14/2025 | $8706.00 | $8792.00 | $8644.00 | $8764.00 | 2.31M |
| 11/13/2025 | $9006.00 | $9038.35 | $8770.00 | $8786.00 | 1.23M |
| 11/12/2025 | $9248.00 | $9260.00 | $8916.00 | $8916.00 | 1.36M |
| 11/11/2025 | $9170.00 | $9244.00 | $9122.00 | $9186.00 | 2.05M |
| 11/10/2025 | $9270.00 | $9333.28 | $8984.00 | $9072.00 | 2.70M |
| 11/7/2025 | $9472.00 | $9544.00 | $9258.00 | $9270.00 | 1.06M |
| 11/6/2025 | $9680.00 | $9764.00 | $9446.00 | $9478.00 | 1.89M |
| 11/5/2025 | $9610.00 | $9818.00 | $9550.00 | $9734.00 | 1.35M |
| 11/4/2025 | $9406.00 | $9718.00 | $9406.00 | $9648.00 | 2.07M |
| 11/3/2025 | $9514.00 | $9710.00 | $9490.00 | $9512.00 | 2.10M |
| 10/31/2025 | $9456.00 | $9522.00 | $9382.00 | $9486.00 | 1.01M |
| 10/30/2025 | $9456.00 | $9522.00 | $9344.00 | $9468.00 | 1.86M |
| 10/29/2025 | $9598.00 | $9714.00 | $9376.00 | $9468.00 | 1.51M |
| 10/28/2025 | $9914.00 | $10002.40 | $9662.00 | $9662.00 | 1.28M |
| 10/27/2025 | $9808.00 | $9934.00 | $9706.00 | $9842.00 | 1.60M |
| 10/24/2025 | $9506.00 | $9846.00 | $9474.00 | $9796.00 | 2.17M |
| 10/23/2025 | $9490.00 | $9502.00 | $9154.00 | $9346.00 | 1.89M |
| 10/22/2025 | $8674.00 | $8836.00 | $8640.00 | $8720.00 | 1.97M |
| 10/21/2025 | $8648.00 | $8714.00 | $8604.00 | $8656.00 | 1.02M |
| 10/20/2025 | $8534.00 | $8662.00 | $8472.00 | $8628.00 | 1.08M |
| 10/17/2025 | $8616.00 | $8666.00 | $8534.00 | $8534.00 | 1.15M |