LSEG.L: London Stock Exchange Group plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8.761,641
KAPANIŞ 8.769,5897
En Düşük
DÜŞÜK 6.684
En Yüksek
YÜKSEK 10.140
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 9.008 | 9.012 | 8.804 | 8.804 |
| 05.01.2026 | 8.846 | 9.081 | 8.702 | 9.040 |
| 06.01.2026 | 9.108 | 9.188 | 9.012 | 9.102 |
| 07.01.2026 | 9.114 | 9.116,95 | 8.822 | 8.890 |
| 08.01.2026 | 8.802 | 8.936 | 8.738 | 8.856 |
| 09.01.2026 | 8.832 | 8.964 | 8.775,65 | 8.952 |
| 12.01.2026 | 8.968 | 9.066 | 8.918 | 9.066 |
| 13.01.2026 | 9.056 | 9.143,96 | 8.956 | 8.974 |
| 14.01.2026 | 9.030 | 9.066 | 8.924 | 9.000 |
| 15.01.2026 | 9.034 | 9.114 | 8.964 | 9.086 |
| 16.01.2026 | 9.130 | 9.240 | 9.052 | 9.184 |
| 19.01.2026 | 9.138 | 9.232 | 9.082 | 9.082 |
| 20.01.2026 | 8.940 | 9.032 | 8.850 | 8.980 |
| 21.01.2026 | 8.934 | 8.952 | 8.746 | 8.782 |
| 22.01.2026 | 8.858 | 8.902 | 8.680 | 8.724 |
| 23.01.2026 | 8.734 | 8.770 | 8.666 | 8.768 |
| 26.01.2026 | 8.796 | 8.834 | 8.578 | 8.578 |
| 27.01.2026 | 8.576 | 8.664 | 8.222 | 8.258 |
| 28.01.2026 | 8.268 | 8.380 | 8.213,05 | 8.296 |
| 29.01.2026 | 8.344 | 8.384 | 8.118 | 8.118 |
| 30.01.2026 | 8.100 | 8.218 | 8.046,45 | 8.122 |
| 02.02.2026 | 8.102 | 8.328 | 8.066 | 8.234 |
| 03.02.2026 | 8.236 | 8.282 | 7.124 | 7.180 |
| 04.02.2026 | 7.106 | 7.204 | 6.684 | 7.170 |
| 05.02.2026 | 7.340 | 7.871,15 | 7.298 | 7.586 |
| 06.02.2026 | 7.248 | 7.718 | 7.176 | 7.502 |
| 09.02.2026 | 7.480 | 7.637,77 | 7.454 | 7.522 |
| 10.02.2026 | 7.498 | 7.620 | 7.012 | 7.368 |
| 11.02.2026 | 7.880 | 7.988 | 7.250 | 7.382 |
| 12.02.2026 | 7.492 | 7.622 | 7.408 | 7.520 |
| 13.02.2026 | 7.630 | 7.732 | 7.540 | 7.570 |
| 16.02.2026 | 7.722 | 7.726 | 7.596,32 | 7.612 |
| 17.02.2026 | 7.634 | 7.658 | 7.510 | 7.572 |
| 18.02.2026 | 7.500 | 7.808 | 7.438 | 7.790 |
| 19.02.2026 | 7.832 | 7.892 | 7.756 | 7.778 |
| 20.02.2026 | 7.812 | 7.968 | 7.812 | 7.904 |
| 23.02.2026 | 7.862 | 7.886 | 7.582 | 7.706 |
| 24.02.2026 | 7.658 | 7.820 | 7.590 | 7.678 |
| 25.02.2026 | 7.748 | 7.864 | 7.644 | 7.794 |
| 26.02.2026 | 8.050 | 8.626,6 | 8.044,87 | 8.500 |
| 27.02.2026 | 8.568 | 8.986 | 8.486 | 8.860 |
| 02.03.2026 | 8.776 | 8.896 | 8.610 | 8.776 |
| 03.03.2026 | 8.776 | 8.816 | 8.452 | 8.552 |
| 04.03.2026 | 8.552 | 8.722 | 8.316 | 8.660 |
| 05.03.2026 | 8.598 | 8.850,6 | 8.598 | 8.744 |
| 06.03.2026 | 8.762 | 8.866 | 8.682 | 8.792 |
| 09.03.2026 | 8.794 | 8.826 | 8.602 | 8.662 |
| 10.03.2026 | 8.686 | 8.746 | 8.486 | 8.550 |
| 11.03.2026 | 8.560 | 8.616 | 8.372 | 8.424 |
| 12.03.2026 | 8.412 | 8.694 | 8.348 | 8.586 |
| 13.03.2026 | 8.594 | 8.798 | 8.554 | 8.746 |
| 16.03.2026 | 8.742 | 8.790 | 8.650 | 8.758 |
| 17.03.2026 | 8.740 | 8.894 | 8.702 | 8.844 |
| 18.03.2026 | 8.770 | 8.852 | 8.644 | 8.644 |
| 19.03.2026 | 8.644 | 8.714 | 8.510 | 8.618 |
| 20.03.2026 | 8.616 | 8.736 | 8.546 | 8.662 |
| 23.03.2026 | 8.514 | 8.678 | 8.388 | 8.436 |
| 24.03.2026 | 8.442 | 8.572 | 8.416 | 8.474 |
| 25.03.2026 | 8.474 | 8.608 | 8.396 | 8.456 |
| 26.03.2026 | 8.388 | 8.478 | 8.226 | 8.354 |
| 27.03.2026 | 8.366 | 8.468 | 8.218 | 8.246 |
| 30.03.2026 | 8.246 | 8.602 | 8.246 | 8.602 |
| 31.03.2026 | 8.706 | 8.935 | 8.706 | 8.864 |
| 01.04.2026 | 8.940 | 8.978 | 8.724 | 8.822 |
| 02.04.2026 | 8.822 | 9.014 | 8.778 | 8.920 |
| 07.04.2026 | 8.922 | 9.034 | 8.876 | 8.876 |
| 08.04.2026 | 9.000 | 9.128 | 8.898 | 8.972 |
| 09.04.2026 | 8.954 | 9.174 | 8.918 | 8.988 |
| 10.04.2026 | 8.898 | 9.112 | 8.898 | 8.968 |
| 13.04.2026 | 8.950 | 9.190 | 8.934 | 9.190 |
| 14.04.2026 | 9.200 | 9.312 | 9.150 | 9.150 |
| 15.04.2026 | 9.202 | 9.292 | 9.192 | 9.250 |
| 16.04.2026 | 9.170 | 9.516 | 9.146 | 9.510 |
| 17.04.2026 | 9.512 | 9.676,94 | 9.414 | 9.456 |
| 20.04.2026 | 9.380 | 9.462 | 9.322 | 9.412 |
| 21.04.2026 | 9.404 | 9.654 | 9.386 | 9.650 |
| 22.04.2026 | 9.568 | 9.748 | 9.568 | 9.748 |
| 23.04.2026 | 10.140 | 10.140 | 9.724 | 9.812 |
| 24.04.2026 | 9.816 | 10.000 | 9.812 | 9.992 |
| 27.04.2026 | 9.940 | 10.050 | 9.884 | 9.942 |
| 28.04.2026 | 9.930 | 9.970 | 9.676 | 9.802 |
| 29.04.2026 | 9.736 | 9.794 | 9.582 | 9.648 |
| 30.04.2026 | 9.554 | 9.702 | 9.508 | 9.550 |
| 01.05.2026 | 9.596 | 9.656 | 9.482 | 9.624 |
| 05.05.2026 | 9.552 | 9.742 | 9.466 | 9.578 |
| 06.05.2026 | 9.600 | 9.624 | 9.326 | 9.340 |
| 07.05.2026 | 9.316 | 9.380 | 9.112 | 9.186 |
| 08.05.2026 | 8.996 | 9.316 | 8.994 | 9.038 |
| 11.05.2026 | 9.036 | 9.112 | 8.970 | 9.020 |
| 12.05.2026 | 8.990 | 9.348 | 8.928 | 9.348 |
| 13.05.2026 | 9.276 | 9.332 | 9.048 | 9.126 |
| 14.05.2026 | 9.150 | 9.304 | 9.120 | 9.212 |
| 15.05.2026 | 9.122 | 9.280,84 | 9.106 | 9.132 |
| 18.05.2026 | 9.108 | 9.362 | 9.056 | 9.276 |
| 19.05.2026 | 9.278 | 9.502 | 9.278 | 9.458 |
| 20.05.2026 | 9.314 | 9.438 | 9.252 | 9.372 |
| 21.05.2026 | 9.284 | 9.398 | 9.242 | 9.274 |
| 22.05.2026 | 9.322 | 9.444 | 9.308 | 9.326 |
| 26.05.2026 | 8.860 | 9.412 | 8.860 | 9.176 |
| 27.05.2026 | 9.172 | 9.212 | 9.000 | 9.136 |
| 28.05.2026 | 9.060 | 9.168 | 8.952 | 8.952 |
| 29.05.2026 | 9.016 | 9.070 | 8.922 | 9.022 |
| 01.06.2026 | 8.974 | 9.186 | 8.974 | 9.186 |
| 02.06.2026 | 9.192 | 9.402 | 8.862 | 8.924 |
| 03.06.2026 | 8.950 | 9.014 | 8.702 | 8.702 |
| 04.06.2026 | 8.726 | 9.236 | 8.726 | 9.162 |
| 05.06.2026 | 9.170 | 9.570 | 9.160 | 9.384 |
| 08.06.2026 | 9.358 | 9.410 | 9.210 | 9.244 |
| 09.06.2026 | 9.204 | 9.292 | 9.128 | 9.128 |
| 10.06.2026 | 9.196 | 9.212 | 8.872 | 9.014 |
| 11.06.2026 | 8.932 | 9.028 | 8.774 | 8.850 |
| 12.06.2026 | 8.844 | 9.010 | 8.766 | 9.010 |
| 15.06.2026 | 7.210 | 9.178 | 7.210 | 9.120 |
| 16.06.2026 | 9.110 | 9.194 | 9.008 | 9.074 |
| 17.06.2026 | 9.890 | 9.890 | 8.840 | 8.966 |
| 18.06.2026 | 8.790 | 8.838,41 | 8.338 | 8.338 |
| 19.06.2026 | 8.308 | 8.368 | 8.166 | 8.346 |