Australia markets close in 6 hours 5 minutes

London Stock Exchange Group plc (LDNXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
117.85-1.90 (-1.59%)
At close: 03:47PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024121.05121.50116.49117.85117.859,207
24 May 2024117.50121.15117.50119.75119.753,800
23 May 2024119.66120.26119.66120.26120.26700
22 May 2024118.15118.15117.99117.99117.99900
21 May 2024121.87121.87118.02118.70118.709,400
20 May 2024118.45120.44118.45120.44120.441,100
17 May 2024118.77120.87117.18119.50119.509,900
16 May 2024117.14119.21115.66116.85116.854,700
15 May 2024113.00113.00113.00113.00113.00300
14 May 2024116.75116.75113.00113.00113.00700
13 May 2024117.11117.11117.11117.11117.11600
10 May 2024115.15115.15115.15115.15115.15800
09 May 2024114.75114.75114.75114.75114.75500
08 May 2024116.42116.42114.75114.75114.751,000
07 May 2024114.50114.50114.50114.50114.506,400
06 May 2024116.13116.19112.58114.50114.502,700
03 May 2024114.28114.93113.29113.29113.294,800
02 May 2024111.95113.74111.64113.00113.001,300
01 May 2024105.84111.50105.41111.50111.501,200
30 Apr 2024109.99109.99109.99109.99109.99500
29 Apr 2024113.53113.53110.86110.86110.86800
26 Apr 2024114.71114.71110.53112.63112.631,200
25 Apr 2024110.49111.02110.49111.02111.021,200
24 Apr 2024108.08110.21108.08110.21110.21600
23 Apr 2024112.41112.41111.20112.00112.002,000
22 Apr 2024111.54115.91111.54115.91115.91900
19 Apr 2024112.28112.28110.92110.92110.921,300
18 Apr 2024112.91114.53111.11114.53114.531,300
18 Apr 20240.988 Dividend
17 Apr 2024113.92113.92113.36113.36112.371,300
16 Apr 2024115.06115.06112.04112.04111.061,000
15 Apr 2024115.54115.54114.47114.85113.851,800
12 Apr 2024116.67116.67114.66116.40115.395,200
11 Apr 2024116.50117.00116.50116.83115.817,100
10 Apr 2024116.40116.40116.40116.40115.39400
09 Apr 2024116.35117.81115.26116.40115.393,200
08 Apr 2024119.92119.92119.92119.92118.87700
05 Apr 2024117.23119.20117.23118.40117.372,300
04 Apr 2024116.99116.99116.99116.99115.97400
03 Apr 2024117.86118.11116.34116.99115.977,000
02 Apr 2024119.70120.34119.50119.50118.46900
01 Apr 2024117.04122.43117.04120.00118.952,000
28 Mar 2024121.87121.87120.37120.37119.32800
27 Mar 2024122.66122.66119.84120.13119.082,400
26 Mar 2024122.00122.00120.80121.60120.5412,100
25 Mar 2024121.90121.90118.92121.00119.952,100
22 Mar 2024120.61120.61120.61120.61119.565,900
21 Mar 2024121.30121.30120.62120.62119.579,600
20 Mar 2024119.55121.40119.55121.40120.348,600
19 Mar 2024118.70118.86118.53118.86117.82800
18 Mar 2024120.42120.42119.40119.40118.361,800
15 Mar 2024120.21120.50118.77120.50119.451,100
14 Mar 2024121.01121.01120.25120.25119.203,100
13 Mar 2024120.34120.34120.34120.34119.29500
12 Mar 2024120.42121.62118.50118.50117.471,600
11 Mar 2024119.47120.92118.20119.00117.961,900
08 Mar 2024120.69120.69117.91118.75117.723,300
07 Mar 2024118.84118.84118.28118.61117.582,300
06 Mar 2024118.51118.51116.97116.97115.951,100
05 Mar 2024112.36112.36112.36112.36111.38600
04 Mar 2024114.00116.65114.00115.45114.44129,700
01 Mar 2024113.98113.99113.96113.99113.001,300
29 Feb 2024112.19112.19112.19112.19111.212,300
28 Feb 2024114.22114.22112.19112.19111.211,200
27 Feb 2024113.35113.80113.35113.80112.81700
26 Feb 2024115.34115.34112.56112.56111.581,800
23 Feb 2024113.64113.64112.16112.48111.501,400
22 Feb 2024113.45113.45111.06111.06110.091,500
21 Feb 2024111.86111.86110.35110.48109.521,400
20 Feb 2024112.34114.13111.06111.50110.531,600
16 Feb 2024112.05112.05110.68111.50110.536,500
15 Feb 2024114.40114.40111.75111.90110.927,500
14 Feb 2024112.45113.82110.39111.10110.1313,600
13 Feb 2024113.10113.10109.91113.10112.112,000
12 Feb 2024112.30112.35111.28112.00111.022,300
09 Feb 2024112.05112.05111.50111.50110.532,400
08 Feb 2024111.30111.31111.30111.31110.34800
07 Feb 2024110.74112.23110.74111.48110.511,600
06 Feb 2024112.69113.33109.96110.75109.784,600
05 Feb 2024112.76112.76110.90111.42110.451,200
02 Feb 2024112.58113.10112.58113.10112.11700
01 Feb 2024112.83114.49112.83114.29113.291,600
31 Jan 2024113.56113.56113.56113.56112.57600
30 Jan 2024113.75113.75113.75113.75112.76800
29 Jan 2024114.65114.65111.96111.96110.981,800
26 Jan 2024115.72116.48114.55115.00114.002,400
25 Jan 2024115.18115.18115.18115.18114.18900
24 Jan 2024117.05117.05114.86114.86113.8624,300
23 Jan 2024117.22117.81115.63117.81116.784,500
22 Jan 2024117.52117.52117.47117.50116.481,300
19 Jan 2024117.32117.32114.98114.98113.98900
18 Jan 2024117.92117.92117.10117.10116.08900
17 Jan 2024116.97118.30114.20117.00115.982,300
16 Jan 2024119.08119.08115.61115.61114.601,000
12 Jan 2024119.16119.16117.57117.57116.55800
11 Jan 2024116.03116.03115.88115.88114.87800
10 Jan 2024117.42118.01114.55116.55115.531,000
09 Jan 2024113.98117.30113.98117.30116.28800
08 Jan 2024113.80116.88113.80115.85114.843,500
05 Jan 2024114.12114.12113.50113.50112.51900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...