Australia markets open in 6 hours 28 minutes

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
81.15+0.00 (+0.00%)
As of 01:01PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202282.8782.8781.1581.1581.151,690
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
15 Sept 202287.2791.7987.2789.4089.402,900
14 Sept 202290.8291.5090.8091.2591.251,900
13 Sept 202291.9091.9389.4991.0091.001,700
12 Sept 202292.7594.3192.7594.3094.301,500
09 Sept 202295.7795.7790.5992.6092.603,800
08 Sept 202289.4193.0389.4191.7591.753,400
07 Sept 202291.2792.0089.3292.0092.006,600
06 Sept 202289.2293.7889.2292.2592.253,600
02 Sept 202289.3791.2589.3791.2591.254,800
01 Sept 202291.8492.6589.0991.2591.255,000
31 Aug 202293.1093.1091.9591.9591.951,100
30 Aug 202298.5198.5193.7995.5095.504,300
29 Aug 2022101.08101.0895.7495.7495.742,300
26 Aug 202299.5299.5296.2896.5096.502,500
25 Aug 2022101.28101.2896.04100.00100.00900
24 Aug 202296.77101.3096.7799.0099.001,800
23 Aug 202296.8198.4596.8198.4598.45700
22 Aug 2022101.70101.88100.68101.50101.5024,000
19 Aug 2022101.78101.78101.46101.50101.503,400
18 Aug 2022104.13104.13100.75100.75100.75700
18 Aug 20220.382 Dividend
17 Aug 2022102.35102.50102.35102.50102.12900
16 Aug 202298.40103.4898.40103.48103.092,200
15 Aug 2022101.80103.81101.10102.60102.225,400
12 Aug 2022100.86100.8699.5599.5599.181,900
11 Aug 2022104.09104.0999.17103.91103.522,200
10 Aug 2022100.45101.00100.45101.00100.62500
09 Aug 202298.63100.2598.63100.2599.88900
08 Aug 2022102.23102.2497.99100.93100.555,800
05 Aug 2022102.82102.8297.82100.2099.834,100
04 Aug 202298.98100.7897.7899.5099.131,800
03 Aug 202298.7699.4598.7699.4599.081,600
02 Aug 2022100.37100.3798.4098.4098.031,100
01 Aug 2022100.03100.0795.2598.7598.386,300
29 July 202293.7798.0093.7798.0097.6323,000
28 July 202294.3597.3394.3396.0095.643,000
27 July 202292.3898.5891.6497.0096.642,500
26 July 202290.8597.5689.9495.0094.654,700
25 July 202293.4697.5390.5495.2594.904,500
22 July 202295.2396.2793.5893.7593.405,900
21 July 202291.0194.6690.6494.5094.152,300
20 July 202290.3993.0090.3193.0092.655,700
19 July 202289.4993.7789.1392.1091.764,000
18 July 202289.4994.2788.9992.2591.9111,400
15 July 202289.1390.2588.1390.0589.7122,000
14 July 202290.3891.4988.9390.2589.9120,300
13 July 202289.3191.4089.3191.4091.062,600
12 July 202290.5693.5490.5691.0090.665,300
11 July 202290.5791.4189.7091.1590.813,000
08 July 202290.0691.7090.0691.0090.663,700
07 July 202291.2492.5089.7092.2591.913,800
06 July 202289.2791.4089.2791.4091.063,300
05 July 202293.3493.3488.2989.6089.278,000
01 July 202288.5392.5087.4992.5092.166,900
30 June 202290.1394.7389.9093.6593.304,800
29 June 202290.6793.6390.6793.0092.656,400
28 June 202294.4897.4692.6493.8093.458,300
27 June 202294.2396.5791.8995.1094.7515,900
24 June 202295.3395.3390.7394.2593.902,400
23 June 202287.8792.4487.8791.5091.165,400
22 June 202286.6789.5086.6789.5089.172,900
21 June 202286.9188.3886.7388.2087.876,100
17 June 202285.4189.0585.4185.4185.094,000
16 June 202289.7990.7387.3189.0088.676,500
15 June 202285.6086.0083.2386.0085.6813,400
14 June 202280.9682.6078.2679.7579.4520,700
13 June 202286.1686.1681.8483.3583.047,000
10 June 202284.0589.1183.9083.9083.593,600
09 June 202288.5289.2686.2988.1587.8212,800
08 June 202285.5188.0085.5188.0087.671,000
07 June 202287.0291.5486.4989.7089.374,500
06 June 202294.5394.5988.9092.8592.508,100
03 June 202287.4191.8986.8589.1588.824,100
02 June 202288.0290.6788.0290.1089.765,600
01 June 202290.0392.2988.9789.5089.172,700
31 May 202293.2094.8091.8593.0092.652,200
27 May 202293.8697.1993.6995.0094.652,700
26 May 202292.0094.5091.8092.8092.4510,400
25 May 202290.0592.8390.0591.7091.365,000
24 May 202290.0192.9589.8091.3591.0119,900
23 May 202290.7093.0690.7091.2090.861,900
20 May 202287.3689.9087.3689.9089.565,300
19 May 202285.7989.2585.7989.2588.924,000
18 May 202289.1690.8088.0088.0087.673,900
17 May 202288.6791.0588.1491.0590.713,500
16 May 202286.6191.1086.6187.8587.529,200
13 May 202286.7988.2786.6488.1087.7714,900
12 May 202286.6689.5086.3087.0686.746,900
11 May 202289.0289.0287.1787.3587.0223,800
10 May 202288.4491.1887.6989.0488.716,500
09 May 202288.3088.5486.0386.1985.874,700
06 May 202288.8091.6088.4689.9589.615,000
05 May 202291.5992.0890.6691.7091.366,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...