Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 May 202290.0192.9589.8091.3591.3519,900
23 May 202290.7093.0690.7091.2091.201,900
20 May 202287.3689.9087.3689.9089.905,300
19 May 202285.7989.2585.7989.2589.254,000
18 May 202289.1690.8088.0088.0088.003,900
17 May 202288.6791.0588.1491.0591.053,500
16 May 202286.6191.1086.6187.8587.859,200
13 May 202286.7988.2786.6488.1088.1014,900
12 May 202286.6689.5086.3087.0687.066,900
11 May 202289.0289.0287.1787.3587.3523,800
10 May 202288.4491.1887.6989.0489.046,500
09 May 202288.3088.5486.0386.1986.194,700
06 May 202288.8091.6088.4689.9589.955,000
05 May 202291.5992.0890.6691.7091.706,800
04 May 202293.1196.2592.6094.7094.701,800
03 May 202298.8498.8496.2996.8696.863,000
02 May 202297.9498.0096.6998.0098.003,200
29 Apr 202298.65100.8898.6599.0599.051,200
28 Apr 202298.7499.4296.2298.1098.103,000
28 Apr 20220.878 Dividend
27 Apr 2022100.34100.3498.1099.6098.722,100
26 Apr 2022101.35103.86100.34100.99100.101,600
25 Apr 2022102.35103.96100.50103.81102.893,900
22 Apr 2022102.66103.65102.66103.65102.743,700
21 Apr 2022105.01105.01103.95103.95103.0310,500
20 Apr 2022106.87107.12104.57105.47104.545,000
19 Apr 2022103.15103.70102.45103.41102.502,600
18 Apr 2022109.27109.27105.38105.38104.455,700
14 Apr 2022108.46108.46103.55103.61102.702,900
13 Apr 2022104.69105.92103.00105.50104.576,700
12 Apr 2022107.00107.00105.71105.71104.781,800
11 Apr 2022107.86107.86107.86107.86106.91900
08 Apr 2022110.74110.74109.50110.25109.282,500
07 Apr 2022110.00111.57108.86110.26109.293,700
06 Apr 2022109.67109.67106.70107.03106.091,000
05 Apr 2022109.27109.27108.05108.09107.141,300
04 Apr 2022108.66108.66103.50103.50102.592,200
01 Apr 2022105.28107.56102.60104.00103.082,600
31 Mar 2022104.97104.97104.73104.73103.81800
30 Mar 2022103.00104.82101.16103.83102.912,400
29 Mar 2022104.75104.75103.48103.48102.571,000
28 Mar 2022105.34105.34103.63103.63102.721,100
25 Mar 2022100.12105.15100.12100.1699.281,600
24 Mar 2022101.34106.06101.34103.00102.091,300
23 Mar 2022100.75106.38100.75102.50101.602,200
22 Mar 2022103.64106.05102.72105.45104.521,500
21 Mar 2022105.75105.75104.20104.20103.282,800
18 Mar 2022102.29105.90102.20105.90104.975,800
17 Mar 2022105.24105.24100.32103.27102.363,800
16 Mar 2022104.06104.26100.61100.6199.721,100
15 Mar 2022103.01103.0196.3097.0296.163,300
14 Mar 202298.00100.7596.86100.7599.862,900
11 Mar 202294.7499.3193.1496.3095.454,600
10 Mar 202295.7696.3695.0095.6494.802,500
09 Mar 202291.5596.7290.7093.0092.185,000
08 Mar 202291.9994.6291.1591.1590.354,100
07 Mar 202297.8698.3493.3093.3092.483,600
04 Mar 202295.3596.4692.6092.6191.794,900
03 Mar 202292.0093.9590.1993.5292.701,700
02 Mar 202286.4586.4585.7085.7084.94900
01 Mar 202286.3086.3086.3086.3085.54500
28 Feb 202288.3188.3985.0886.3085.545,000
25 Feb 202287.9387.9383.9587.4186.646,300
24 Feb 202287.3187.3183.6287.0086.232,900
23 Feb 202289.0489.8186.9186.9186.142,600
22 Feb 202289.5090.8487.1288.7087.923,200
18 Feb 202293.2693.2689.5089.5088.713,900
17 Feb 202291.9695.2491.9692.6591.834,600
16 Feb 202294.1894.1992.3594.1693.333,800
15 Feb 202295.0695.0691.9093.4092.586,400
14 Feb 202294.7394.7390.3093.1092.2847,000
11 Feb 202296.7396.7892.0895.5594.711,600
10 Feb 202298.5298.5296.5297.1996.331,800
09 Feb 202296.7998.2096.7997.5596.691,200
08 Feb 202297.0197.0194.0994.6093.776,000
07 Feb 202297.3597.7495.8595.8595.014,100
04 Feb 202298.1098.1093.5497.3396.474,200
03 Feb 202298.3899.6495.8397.9897.126,200
02 Feb 2022101.06101.0696.2098.8097.934,000
01 Feb 2022100.22100.2295.3097.1596.294,400
31 Jan 202298.4498.4493.0598.0797.219,200
28 Jan 202294.5994.5991.5993.8593.023,000
27 Jan 202295.6195.6192.0092.8592.039,300
26 Jan 202299.9699.9695.2497.4596.597,400
25 Jan 2022102.05102.0598.1898.9398.064,500
24 Jan 2022101.88101.8897.64100.4199.5215,500
21 Jan 2022103.58104.00100.00102.55101.6510,500
20 Jan 2022104.15104.28101.00101.90101.0020,600
19 Jan 2022102.91103.00100.28100.2899.407,900
18 Jan 2022101.10102.96100.35102.96102.0539,500
14 Jan 2022103.74103.7499.02102.00101.1013,600
13 Jan 2022104.10104.17101.15102.65101.7547,900
12 Jan 2022100.05100.70100.05100.4599.562,200
11 Jan 2022100.20100.2097.2997.2996.433,600
10 Jan 202299.2499.2794.5998.7597.8839,000
07 Jan 202296.5196.5193.9995.5094.665,300
06 Jan 202295.7098.2795.7097.5096.6420,600
05 Jan 202299.1299.6594.8897.7296.863,700
04 Jan 202295.6596.1895.0895.0894.242,100
03 Jan 202295.0595.8593.2895.8194.9732,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...