London Stock Exchange Group plc (LDNXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 123.71 | 123.71 | 121.96 | 121.96 | 121.96 | 1,000 |
| 25 July 2024 | 121.11 | 121.11 | 119.35 | 120.07 | 120.07 | 1,300 |
| 24 July 2024 | 120.38 | 121.00 | 120.38 | 121.00 | 121.00 | 1,700 |
| 23 July 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 400 |
| 22 July 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 500 |
| 19 July 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 500 |
| 18 July 2024 | 124.11 | 124.11 | 122.00 | 122.00 | 122.00 | 1,600 |
| 17 July 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 1,100 |
| 16 July 2024 | 121.03 | 122.25 | 121.03 | 122.25 | 122.25 | 800 |
| 15 July 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | 900 |
| 12 July 2024 | 121.15 | 122.10 | 120.66 | 122.10 | 122.10 | 1,000 |
| 11 July 2024 | 120.00 | 120.50 | 119.28 | 120.50 | 120.50 | 1,400 |
| 10 July 2024 | 117.84 | 118.55 | 117.06 | 118.10 | 118.10 | 1,300 |
| 09 July 2024 | 119.07 | 119.07 | 117.65 | 117.80 | 117.80 | 800 |
| 08 July 2024 | 120.46 | 120.46 | 117.90 | 117.90 | 117.90 | 2,000 |
| 05 July 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 400 |
| 03 July 2024 | 119.69 | 119.69 | 117.85 | 117.85 | 117.85 | 1,000 |
| 02 July 2024 | 115.36 | 119.50 | 115.36 | 116.90 | 116.90 | 1,300 |
| 01 July 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | 1,300 |
| 28 June 2024 | 122.02 | 122.63 | 117.23 | 119.22 | 119.22 | 2,800 |
| 27 June 2024 | 120.99 | 122.39 | 120.44 | 122.39 | 122.39 | 1,300 |
| 26 June 2024 | 118.90 | 121.00 | 118.90 | 121.00 | 121.00 | 700 |
| 25 June 2024 | 124.99 | 124.99 | 119.54 | 121.70 | 121.70 | 1,700 |
| 24 June 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | 700 |
| 21 June 2024 | 121.43 | 122.59 | 121.43 | 122.59 | 122.59 | 1,000 |
| 20 June 2024 | 119.57 | 119.57 | 119.33 | 119.33 | 119.33 | 1,800 |
| 18 June 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | 800 |
| 17 June 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 700 |
| 14 June 2024 | 122.82 | 122.82 | 120.46 | 120.46 | 120.46 | 2,100 |
| 13 June 2024 | 118.26 | 119.25 | 118.26 | 119.25 | 119.25 | 4,300 |
| 12 June 2024 | 120.34 | 122.96 | 120.34 | 121.20 | 121.20 | 3,700 |
| 11 June 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 10 June 2024 | 121.92 | 121.92 | 116.99 | 119.50 | 119.50 | 1,100 |
| 07 June 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 500 |
| 06 June 2024 | 119.55 | 120.25 | 118.77 | 120.25 | 120.25 | 1,400 |
| 05 June 2024 | 119.63 | 119.63 | 119.54 | 119.54 | 119.54 | 800 |
| 04 June 2024 | 119.34 | 121.42 | 119.34 | 119.50 | 119.50 | 1,400 |
| 03 June 2024 | 117.60 | 119.69 | 117.60 | 118.30 | 118.30 | 2,000 |
| 31 May 2024 | 115.01 | 116.50 | 115.01 | 116.50 | 116.50 | 800 |
| 30 May 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | 600 |
| 29 May 2024 | 118.28 | 118.28 | 115.75 | 115.75 | 115.75 | 1,200 |
| 28 May 2024 | 121.05 | 121.50 | 116.49 | 117.85 | 117.85 | 9,200 |
| 24 May 2024 | 117.50 | 121.15 | 117.50 | 119.75 | 119.75 | 3,800 |
| 23 May 2024 | 119.66 | 120.26 | 119.66 | 120.26 | 120.26 | 700 |
| 22 May 2024 | 118.15 | 118.15 | 117.99 | 117.99 | 117.99 | 900 |
| 21 May 2024 | 121.87 | 121.87 | 118.02 | 118.70 | 118.70 | 9,400 |
| 20 May 2024 | 118.45 | 120.44 | 118.45 | 120.44 | 120.44 | 1,100 |
| 17 May 2024 | 118.77 | 120.87 | 117.18 | 119.50 | 119.50 | 9,900 |
| 16 May 2024 | 117.14 | 119.21 | 115.66 | 116.85 | 116.85 | 4,700 |
| 15 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 300 |
| 14 May 2024 | 116.75 | 116.75 | 113.00 | 113.00 | 113.00 | 700 |
| 13 May 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 600 |
| 10 May 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 800 |
| 09 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 500 |
| 08 May 2024 | 116.42 | 116.42 | 114.75 | 114.75 | 114.75 | 1,000 |
| 07 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 6,400 |
| 06 May 2024 | 116.13 | 116.19 | 112.58 | 114.50 | 114.50 | 2,700 |
| 03 May 2024 | 114.28 | 114.93 | 113.29 | 113.29 | 113.29 | 4,800 |
| 02 May 2024 | 111.95 | 113.74 | 111.64 | 113.00 | 113.00 | 1,300 |
| 01 May 2024 | 105.84 | 111.50 | 105.41 | 111.50 | 111.50 | 1,200 |
| 30 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 500 |
| 29 Apr 2024 | 113.53 | 113.53 | 110.86 | 110.86 | 110.86 | 800 |
| 26 Apr 2024 | 114.71 | 114.71 | 110.53 | 112.63 | 112.63 | 1,200 |
| 25 Apr 2024 | 110.49 | 111.02 | 110.49 | 111.02 | 111.02 | 1,200 |
| 24 Apr 2024 | 108.08 | 110.21 | 108.08 | 110.21 | 110.21 | 600 |
| 23 Apr 2024 | 112.41 | 112.41 | 111.20 | 112.00 | 112.00 | 2,000 |
| 22 Apr 2024 | 111.54 | 115.91 | 111.54 | 115.91 | 115.91 | 900 |
| 19 Apr 2024 | 112.28 | 112.28 | 110.92 | 110.92 | 110.92 | 1,300 |
| 18 Apr 2024 | 112.91 | 114.53 | 111.11 | 114.53 | 114.53 | 1,300 |
| 18 Apr 2024 | 0.988 Dividend | |||||
| 17 Apr 2024 | 113.92 | 113.92 | 113.36 | 113.36 | 112.37 | 1,300 |
| 16 Apr 2024 | 115.06 | 115.06 | 112.04 | 112.04 | 111.06 | 1,000 |
| 15 Apr 2024 | 115.54 | 115.54 | 114.47 | 114.85 | 113.85 | 1,800 |
| 12 Apr 2024 | 116.67 | 116.67 | 114.66 | 116.40 | 115.39 | 5,200 |
| 11 Apr 2024 | 116.50 | 117.00 | 116.50 | 116.83 | 115.81 | 7,100 |
| 10 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.39 | 400 |
| 09 Apr 2024 | 116.35 | 117.81 | 115.26 | 116.40 | 115.39 | 3,200 |
| 08 Apr 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 118.87 | 700 |
| 05 Apr 2024 | 117.23 | 119.20 | 117.23 | 118.40 | 117.37 | 2,300 |
| 04 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 115.97 | 400 |
| 03 Apr 2024 | 117.86 | 118.11 | 116.34 | 116.99 | 115.97 | 7,000 |
| 02 Apr 2024 | 119.70 | 120.34 | 119.50 | 119.50 | 118.46 | 900 |
| 01 Apr 2024 | 117.04 | 122.43 | 117.04 | 120.00 | 118.95 | 2,000 |
| 28 Mar 2024 | 121.87 | 121.87 | 120.37 | 120.37 | 119.32 | 800 |
| 27 Mar 2024 | 122.66 | 122.66 | 119.84 | 120.13 | 119.08 | 2,400 |
| 26 Mar 2024 | 122.00 | 122.00 | 120.80 | 121.60 | 120.54 | 12,100 |
| 25 Mar 2024 | 121.90 | 121.90 | 118.92 | 121.00 | 119.95 | 2,100 |
| 22 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 119.56 | 5,900 |
| 21 Mar 2024 | 121.30 | 121.30 | 120.62 | 120.62 | 119.57 | 9,600 |
| 20 Mar 2024 | 119.55 | 121.40 | 119.55 | 121.40 | 120.34 | 8,600 |
| 19 Mar 2024 | 118.70 | 118.86 | 118.53 | 118.86 | 117.82 | 800 |
| 18 Mar 2024 | 120.42 | 120.42 | 119.40 | 119.40 | 118.36 | 1,800 |
| 15 Mar 2024 | 120.21 | 120.50 | 118.77 | 120.50 | 119.45 | 1,100 |
| 14 Mar 2024 | 121.01 | 121.01 | 120.25 | 120.25 | 119.20 | 3,100 |
| 13 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 119.29 | 500 |
| 12 Mar 2024 | 120.42 | 121.62 | 118.50 | 118.50 | 117.47 | 1,600 |
| 11 Mar 2024 | 119.47 | 120.92 | 118.20 | 119.00 | 117.96 | 1,900 |
| 08 Mar 2024 | 120.69 | 120.69 | 117.91 | 118.75 | 117.72 | 3,300 |
| 07 Mar 2024 | 118.84 | 118.84 | 118.28 | 118.61 | 117.58 | 2,300 |
| 06 Mar 2024 | 118.51 | 118.51 | 116.97 | 116.97 | 115.95 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.