News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

91.35

+0.15

(+0.16%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	90.01	92.95	89.80	91.35	91.35	19,900
23 May 2022	90.70	93.06	90.70	91.20	91.20	1,900
20 May 2022	87.36	89.90	87.36	89.90	89.90	5,300
19 May 2022	85.79	89.25	85.79	89.25	89.25	4,000
18 May 2022	89.16	90.80	88.00	88.00	88.00	3,900
17 May 2022	88.67	91.05	88.14	91.05	91.05	3,500
16 May 2022	86.61	91.10	86.61	87.85	87.85	9,200
13 May 2022	86.79	88.27	86.64	88.10	88.10	14,900
12 May 2022	86.66	89.50	86.30	87.06	87.06	6,900
11 May 2022	89.02	89.02	87.17	87.35	87.35	23,800
10 May 2022	88.44	91.18	87.69	89.04	89.04	6,500
09 May 2022	88.30	88.54	86.03	86.19	86.19	4,700
06 May 2022	88.80	91.60	88.46	89.95	89.95	5,000
05 May 2022	91.59	92.08	90.66	91.70	91.70	6,800
04 May 2022	93.11	96.25	92.60	94.70	94.70	1,800
03 May 2022	98.84	98.84	96.29	96.86	96.86	3,000
02 May 2022	97.94	98.00	96.69	98.00	98.00	3,200
29 Apr 2022	98.65	100.88	98.65	99.05	99.05	1,200
28 Apr 2022	98.74	99.42	96.22	98.10	98.10	3,000
28 Apr 2022	0.878 Dividend
27 Apr 2022	100.34	100.34	98.10	99.60	98.72	2,100
26 Apr 2022	101.35	103.86	100.34	100.99	100.10	1,600
25 Apr 2022	102.35	103.96	100.50	103.81	102.89	3,900
22 Apr 2022	102.66	103.65	102.66	103.65	102.74	3,700
21 Apr 2022	105.01	105.01	103.95	103.95	103.03	10,500
20 Apr 2022	106.87	107.12	104.57	105.47	104.54	5,000
19 Apr 2022	103.15	103.70	102.45	103.41	102.50	2,600
18 Apr 2022	109.27	109.27	105.38	105.38	104.45	5,700
14 Apr 2022	108.46	108.46	103.55	103.61	102.70	2,900
13 Apr 2022	104.69	105.92	103.00	105.50	104.57	6,700
12 Apr 2022	107.00	107.00	105.71	105.71	104.78	1,800
11 Apr 2022	107.86	107.86	107.86	107.86	106.91	900
08 Apr 2022	110.74	110.74	109.50	110.25	109.28	2,500
07 Apr 2022	110.00	111.57	108.86	110.26	109.29	3,700
06 Apr 2022	109.67	109.67	106.70	107.03	106.09	1,000
05 Apr 2022	109.27	109.27	108.05	108.09	107.14	1,300
04 Apr 2022	108.66	108.66	103.50	103.50	102.59	2,200
01 Apr 2022	105.28	107.56	102.60	104.00	103.08	2,600
31 Mar 2022	104.97	104.97	104.73	104.73	103.81	800
30 Mar 2022	103.00	104.82	101.16	103.83	102.91	2,400
29 Mar 2022	104.75	104.75	103.48	103.48	102.57	1,000
28 Mar 2022	105.34	105.34	103.63	103.63	102.72	1,100
25 Mar 2022	100.12	105.15	100.12	100.16	99.28	1,600
24 Mar 2022	101.34	106.06	101.34	103.00	102.09	1,300
23 Mar 2022	100.75	106.38	100.75	102.50	101.60	2,200
22 Mar 2022	103.64	106.05	102.72	105.45	104.52	1,500
21 Mar 2022	105.75	105.75	104.20	104.20	103.28	2,800
18 Mar 2022	102.29	105.90	102.20	105.90	104.97	5,800
17 Mar 2022	105.24	105.24	100.32	103.27	102.36	3,800
16 Mar 2022	104.06	104.26	100.61	100.61	99.72	1,100
15 Mar 2022	103.01	103.01	96.30	97.02	96.16	3,300
14 Mar 2022	98.00	100.75	96.86	100.75	99.86	2,900
11 Mar 2022	94.74	99.31	93.14	96.30	95.45	4,600
10 Mar 2022	95.76	96.36	95.00	95.64	94.80	2,500
09 Mar 2022	91.55	96.72	90.70	93.00	92.18	5,000
08 Mar 2022	91.99	94.62	91.15	91.15	90.35	4,100
07 Mar 2022	97.86	98.34	93.30	93.30	92.48	3,600
04 Mar 2022	95.35	96.46	92.60	92.61	91.79	4,900
03 Mar 2022	92.00	93.95	90.19	93.52	92.70	1,700
02 Mar 2022	86.45	86.45	85.70	85.70	84.94	900
01 Mar 2022	86.30	86.30	86.30	86.30	85.54	500
28 Feb 2022	88.31	88.39	85.08	86.30	85.54	5,000
25 Feb 2022	87.93	87.93	83.95	87.41	86.64	6,300
24 Feb 2022	87.31	87.31	83.62	87.00	86.23	2,900
23 Feb 2022	89.04	89.81	86.91	86.91	86.14	2,600
22 Feb 2022	89.50	90.84	87.12	88.70	87.92	3,200
18 Feb 2022	93.26	93.26	89.50	89.50	88.71	3,900
17 Feb 2022	91.96	95.24	91.96	92.65	91.83	4,600
16 Feb 2022	94.18	94.19	92.35	94.16	93.33	3,800
15 Feb 2022	95.06	95.06	91.90	93.40	92.58	6,400
14 Feb 2022	94.73	94.73	90.30	93.10	92.28	47,000
11 Feb 2022	96.73	96.78	92.08	95.55	94.71	1,600
10 Feb 2022	98.52	98.52	96.52	97.19	96.33	1,800
09 Feb 2022	96.79	98.20	96.79	97.55	96.69	1,200
08 Feb 2022	97.01	97.01	94.09	94.60	93.77	6,000
07 Feb 2022	97.35	97.74	95.85	95.85	95.01	4,100
04 Feb 2022	98.10	98.10	93.54	97.33	96.47	4,200
03 Feb 2022	98.38	99.64	95.83	97.98	97.12	6,200
02 Feb 2022	101.06	101.06	96.20	98.80	97.93	4,000
01 Feb 2022	100.22	100.22	95.30	97.15	96.29	4,400
31 Jan 2022	98.44	98.44	93.05	98.07	97.21	9,200
28 Jan 2022	94.59	94.59	91.59	93.85	93.02	3,000
27 Jan 2022	95.61	95.61	92.00	92.85	92.03	9,300
26 Jan 2022	99.96	99.96	95.24	97.45	96.59	7,400
25 Jan 2022	102.05	102.05	98.18	98.93	98.06	4,500
24 Jan 2022	101.88	101.88	97.64	100.41	99.52	15,500
21 Jan 2022	103.58	104.00	100.00	102.55	101.65	10,500
20 Jan 2022	104.15	104.28	101.00	101.90	101.00	20,600
19 Jan 2022	102.91	103.00	100.28	100.28	99.40	7,900
18 Jan 2022	101.10	102.96	100.35	102.96	102.05	39,500
14 Jan 2022	103.74	103.74	99.02	102.00	101.10	13,600
13 Jan 2022	104.10	104.17	101.15	102.65	101.75	47,900
12 Jan 2022	100.05	100.70	100.05	100.45	99.56	2,200
11 Jan 2022	100.20	100.20	97.29	97.29	96.43	3,600
10 Jan 2022	99.24	99.27	94.59	98.75	97.88	39,000
07 Jan 2022	96.51	96.51	93.99	95.50	94.66	5,300
06 Jan 2022	95.70	98.27	95.70	97.50	96.64	20,600
05 Jan 2022	99.12	99.65	94.88	97.72	96.86	3,700
04 Jan 2022	95.65	96.18	95.08	95.08	94.24	2,100
03 Jan 2022	95.05	95.85	93.28	95.81	94.97	32,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7045-0.0065(-0.92%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.91+1.14(+1.04%)

GOLD1,848.10-17.30(-0.93%)

BTC-AUD41,937.64+118.75(+0.28%)

News that makes you smarter and richer... For free.

London Stock Exchange Group plc (LDNXF)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7045
-0.0065(-0.92%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.91
+1.14(+1.04%)

GOLD
1,848.10
-17.30(-0.93%)

BTC-AUD
41,937.64
+118.75(+0.28%)