Australia markets close in 4 hours 13 minutes

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
91.71+0.61 (+0.67%)
At close: 11:15AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202391.6791.7191.6791.7191.71924
07 Feb 202391.0092.6191.0091.1091.101,500
06 Feb 202394.1794.1791.5991.8091.802,100
03 Feb 202393.1893.7592.7593.6793.672,200
02 Feb 202391.7094.1291.5691.6091.60104,100
01 Feb 202391.5793.0890.9192.9592.953,200
31 Jan 202390.9891.7890.6991.0091.001,400
30 Jan 202391.2193.6591.2191.8591.859,700
27 Jan 202389.7091.4389.7091.1491.146,800
26 Jan 202389.6891.7789.6890.7590.753,200
25 Jan 202389.9991.8089.2591.1591.152,300
24 Jan 202389.3290.2989.3290.0090.003,100
23 Jan 202391.9992.7890.2192.0092.008,600
20 Jan 202392.2293.5592.2293.5593.5514,400
19 Jan 202395.1095.3692.5093.3093.306,500
18 Jan 202393.4995.8092.8093.5593.558,700
17 Jan 202391.2992.4891.2392.4092.4014,600
13 Jan 202390.8192.8990.8192.2592.254,300
12 Jan 202388.7090.7488.7090.6590.654,300
11 Jan 202389.2889.9089.2589.2589.251,600
10 Jan 202387.3890.0287.3888.6388.631,900
09 Jan 202387.1889.4087.1889.3089.305,600
06 Jan 202385.6786.9585.2686.9586.954,400
05 Jan 202385.5086.7384.1986.4286.421,800
04 Jan 202385.6087.8285.1786.2586.2518,400
03 Jan 202385.4687.9284.8586.5086.502,500
30 Dec 202284.9087.2684.9087.0087.002,000
29 Dec 202284.8387.3984.7686.1086.105,800
28 Dec 202285.4787.6984.3287.6987.693,900
27 Dec 202282.9488.4682.9485.0085.006,500
23 Dec 202285.0586.6185.0585.5585.553,500
22 Dec 202289.2089.2084.2585.7085.703,500
21 Dec 202284.0088.3983.7986.2586.254,800
20 Dec 202284.5388.7784.5386.1686.168,600
19 Dec 202287.2488.7986.0086.4086.4015,300
16 Dec 202289.9489.9488.1589.0089.009,400
15 Dec 202291.2492.8089.5989.6889.688,000
14 Dec 202293.7395.1091.4694.3094.306,300
13 Dec 202295.3495.3892.4393.2593.2510,400
12 Dec 202292.0994.4092.0993.5093.507,000
09 Dec 202290.4391.6690.1590.7590.756,100
08 Dec 202291.3092.4989.7390.5090.508,700
07 Dec 202293.6996.0093.5996.0096.004,000
06 Dec 202294.5599.4194.5595.2595.252,100
05 Dec 202298.5399.1897.0597.0597.0511,000
02 Dec 2022100.85102.4599.21102.25102.253,900
01 Dec 2022103.48103.4898.79101.82101.824,500
30 Nov 202297.3999.5097.0997.1097.102,900
29 Nov 202297.9397.9394.5894.5894.581,900
28 Nov 202299.4399.4495.8497.5097.504,600
25 Nov 202296.1198.9596.1198.7598.753,500
23 Nov 202297.73100.0097.48100.00100.003,300
22 Nov 202297.1697.7195.1896.9096.905,500
21 Nov 202294.3597.0094.3597.0097.004,700
18 Nov 202297.3597.5094.4996.4096.402,100
17 Nov 202291.6095.5091.6094.7594.756,000
16 Nov 202292.9496.2892.0495.0095.005,900
15 Nov 202293.9494.7592.5994.7594.751,800
14 Nov 202293.8696.6492.6492.6492.647,300
11 Nov 202292.8799.1292.0597.0097.005,400
10 Nov 202291.7494.5091.1594.5094.502,100
09 Nov 202287.7192.1987.7189.1589.155,400
08 Nov 202286.4190.5086.4189.5089.505,100
07 Nov 202286.6789.7586.6489.7589.758,600
04 Nov 202283.9088.3483.9087.4087.404,000
03 Nov 202283.8386.2482.4785.3085.3015,900
02 Nov 202286.8290.9886.7287.2087.205,000
01 Nov 202285.9988.8085.9987.2587.252,300
31 Oct 202285.2889.0485.2887.4087.4010,800
28 Oct 202285.4689.9085.4188.5088.509,500
27 Oct 202285.8690.3085.8687.4087.406,400
26 Oct 202286.1687.0583.3987.0587.054,600
25 Oct 202283.6185.2083.6185.2085.203,300
24 Oct 202281.0186.6580.9683.0083.0011,400
21 Oct 202280.3983.0079.1383.0083.005,500
20 Oct 202279.9884.3879.9882.6582.653,000
19 Oct 202283.7584.4381.5183.5083.507,000
18 Oct 202282.8084.5082.8084.5084.503,000
17 Oct 202280.5584.5180.5583.5583.555,200
14 Oct 202282.4983.3980.7481.0081.005,500
13 Oct 202281.7282.8979.6980.5680.568,200
12 Oct 202280.5681.1580.3981.1581.158,000
11 Oct 202282.3285.8281.5481.6081.604,400
10 Oct 202281.3985.6781.3983.0083.005,300
07 Oct 202283.2683.2681.6983.0583.058,000
06 Oct 202284.5588.9584.5085.3085.309,000
05 Oct 202284.8889.9984.5488.0088.006,600
04 Oct 202286.3888.0084.7988.0088.002,900
03 Oct 202285.2686.8485.2686.4086.405,800
30 Sept 202284.6686.4681.5984.4584.457,900
29 Sept 202280.8985.1780.3983.5083.5012,600
28 Sept 202278.9884.0078.6484.0084.0014,500
27 Sept 202280.4984.8180.4981.4581.459,600
26 Sept 202282.8782.8780.9681.4081.4010,700
23 Sept 202281.7583.3580.3481.1581.1511,600
22 Sept 202283.9584.1083.9184.1084.102,100
21 Sept 202284.3187.1684.3186.5086.504,200
20 Sept 202283.7287.0883.3185.2085.203,200
19 Sept 202285.6090.7385.6088.5088.508,900
16 Sept 202286.2190.4786.1988.5088.503,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...