London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

93.98

+1.13

(+1.22%)

As of 11:52AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	94.59	94.59	92.51	93.98	93.98	2,168
27 Jan 2022	95.61	95.61	92.00	92.85	92.85	9,300
26 Jan 2022	99.96	99.96	95.24	97.45	97.45	7,400
25 Jan 2022	102.05	102.05	98.18	98.93	98.93	4,500
24 Jan 2022	101.88	101.88	97.64	100.41	100.41	15,500
21 Jan 2022	103.58	104.00	100.00	102.55	102.55	10,500
20 Jan 2022	104.15	104.28	101.00	101.90	101.90	20,600
19 Jan 2022	102.91	103.00	100.28	100.28	100.28	7,900
18 Jan 2022	101.10	102.96	100.35	102.96	102.96	39,500
14 Jan 2022	103.74	103.74	99.02	102.00	102.00	13,600
13 Jan 2022	104.10	104.17	101.15	102.65	102.65	47,900
12 Jan 2022	100.05	100.70	100.05	100.45	100.45	2,200
11 Jan 2022	100.20	100.20	97.29	97.29	97.29	3,600
10 Jan 2022	99.24	99.27	94.59	98.75	98.75	39,000
07 Jan 2022	96.51	96.51	93.99	95.50	95.50	5,300
06 Jan 2022	95.70	98.27	95.70	97.50	97.50	20,600
05 Jan 2022	99.12	99.65	94.88	97.72	97.72	3,700
04 Jan 2022	95.65	96.18	95.08	95.08	95.08	2,100
03 Jan 2022	95.05	95.85	93.28	95.81	95.81	32,100
31 Dec 2021	95.77	96.23	94.18	94.84	94.84	4,000
30 Dec 2021	94.40	94.77	93.72	94.30	94.30	3,600
29 Dec 2021	94.99	95.55	94.99	95.11	95.11	5,900
28 Dec 2021	93.21	95.99	93.19	94.14	94.14	1,400
27 Dec 2021	95.44	95.51	92.67	95.21	95.21	19,100
23 Dec 2021	94.49	94.71	93.00	94.71	94.71	7,800
22 Dec 2021	90.25	94.00	90.25	92.13	92.13	8,600
21 Dec 2021	92.86	93.35	88.91	92.95	92.95	13,900
20 Dec 2021	91.04	91.49	87.43	91.00	91.00	17,400
17 Dec 2021	91.84	92.19	88.94	91.50	91.50	13,400
16 Dec 2021	88.59	92.82	88.59	92.82	92.82	8,900
15 Dec 2021	91.22	91.43	86.87	91.43	91.43	7,800
14 Dec 2021	92.07	92.50	88.20	92.50	92.50	12,500
13 Dec 2021	90.86	91.32	86.71	88.02	88.02	12,600
10 Dec 2021	88.25	91.20	88.05	88.50	88.50	16,500
09 Dec 2021	86.77	90.90	86.20	87.20	87.20	14,500
08 Dec 2021	88.66	90.50	88.66	89.28	89.28	19,000
07 Dec 2021	90.50	90.80	87.65	88.50	88.50	7,300
06 Dec 2021	89.56	90.47	85.93	90.43	90.43	12,900
03 Dec 2021	85.83	88.65	85.83	86.70	86.70	14,200
02 Dec 2021	89.62	89.70	87.16	87.80	87.80	38,800
01 Dec 2021	86.43	91.24	86.43	88.40	88.40	15,800
30 Nov 2021	87.39	88.57	85.94	86.41	86.41	6,700
29 Nov 2021	92.71	93.25	88.44	92.76	92.76	4,300
26 Nov 2021	92.01	92.28	91.55	91.99	91.99	2,800
24 Nov 2021	89.60	91.16	89.60	91.16	91.16	4,900
23 Nov 2021	89.51	91.35	89.41	89.90	89.90	17,500
22 Nov 2021	90.54	90.74	88.85	90.00	90.00	5,800
19 Nov 2021	89.87	90.64	89.70	89.80	89.80	6,100
18 Nov 2021	91.00	91.00	89.03	90.00	90.00	19,300
17 Nov 2021	92.44	92.44	89.60	89.60	89.60	4,000
16 Nov 2021	96.09	96.09	94.14	94.89	94.89	3,900
15 Nov 2021	96.69	96.83	95.43	95.64	95.64	2,100
12 Nov 2021	93.06	94.74	92.85	92.85	92.85	1,500
11 Nov 2021	92.90	95.06	92.90	93.45	93.45	1,800
10 Nov 2021	94.92	96.55	94.60	95.50	95.50	2,600
09 Nov 2021	97.87	97.87	94.01	96.00	96.00	1,800
08 Nov 2021	98.86	98.86	94.67	96.55	96.55	5,300
05 Nov 2021	96.33	97.23	94.55	94.55	94.55	3,100
04 Nov 2021	96.62	97.47	94.98	95.95	95.95	6,100
03 Nov 2021	96.75	97.45	95.64	97.45	97.45	8,900
02 Nov 2021	96.87	98.96	96.87	97.60	97.60	4,200
01 Nov 2021	98.60	99.29	97.97	98.39	98.39	3,100
29 Oct 2021	97.54	98.07	96.74	97.76	97.76	5,700
28 Oct 2021	100.77	100.81	98.92	99.15	99.15	4,400
27 Oct 2021	101.50	102.08	99.62	100.25	100.25	3,200
26 Oct 2021	103.60	103.60	103.60	103.60	103.60	600
25 Oct 2021	103.58	104.08	102.20	103.55	103.55	3,600
22 Oct 2021	103.38	104.88	103.00	103.38	103.38	3,600
21 Oct 2021	111.88	112.05	109.66	112.05	112.05	1,000
20 Oct 2021	111.47	111.47	109.45	110.32	110.32	2,900
19 Oct 2021	111.50	111.50	109.73	111.50	111.50	1,800
18 Oct 2021	110.37	110.37	106.93	109.40	109.40	1,000
15 Oct 2021	110.55	110.55	108.21	109.55	109.55	2,500
14 Oct 2021	109.28	109.28	107.95	107.95	107.95	2,100
13 Oct 2021	106.68	110.08	106.68	108.00	108.00	1,700
12 Oct 2021	103.50	107.31	103.50	105.00	105.00	2,300
11 Oct 2021	101.25	101.25	101.25	101.25	101.25	400
08 Oct 2021	101.50	104.18	101.35	103.50	103.50	3,900
07 Oct 2021	104.29	104.29	99.50	99.50	99.50	1,400
06 Oct 2021	103.05	103.05	98.21	100.20	100.20	2,900
05 Oct 2021	99.69	102.11	99.69	102.07	102.07	2,100
04 Oct 2021	101.64	101.64	98.74	100.12	100.12	50,500
01 Oct 2021	101.75	101.75	99.56	100.50	100.50	5,200
30 Sept 2021	100.00	100.83	100.00	100.69	100.69	4,500
29 Sept 2021	101.89	101.89	98.58	99.90	99.90	1,600
28 Sept 2021	102.53	102.53	99.15	99.95	99.95	3,700
27 Sept 2021	106.88	106.88	104.60	104.60	104.60	2,300
24 Sept 2021	109.72	109.72	108.10	108.10	108.10	1,400
23 Sept 2021	109.02	110.48	109.02	109.50	109.50	1,800
22 Sept 2021	111.74	111.74	108.49	108.49	108.49	1,900
21 Sept 2021	109.60	110.14	108.36	109.30	109.30	2,300
20 Sept 2021	108.83	108.83	105.40	107.50	107.50	1,200
17 Sept 2021	111.51	111.51	109.58	109.95	109.95	1,700
16 Sept 2021	113.40	113.40	110.50	113.20	113.20	1,200
15 Sept 2021	115.40	115.40	111.85	112.14	112.14	8,300
14 Sept 2021	109.62	114.61	109.62	113.05	113.05	1,400
13 Sept 2021	112.35	112.35	112.35	112.35	112.35	1,000
10 Sept 2021	112.41	115.41	112.41	112.85	112.85	1,200
09 Sept 2021	112.75	112.75	112.27	112.27	112.27	1,200
08 Sept 2021	113.45	113.45	113.20	113.20	113.20	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.6990-0.0043(-0.61%)

OIL87.47+0.86(+0.99%)

GOLD1,783.10-11.90(-0.66%)

BTC-AUD52,914.10+590.16(+1.13%)

London Stock Exchange Group plc (LDNXF)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.6990
-0.0043(-0.61%)

OIL
87.47
+0.86(+0.99%)

GOLD
1,783.10
-11.90(-0.66%)

BTC-AUD
52,914.10
+590.16(+1.13%)