News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	82.87	82.87	81.15	81.15	81.15	1,690
23 Sept 2022	81.75	83.35	80.34	81.15	81.15	11,600
22 Sept 2022	83.95	84.10	83.91	84.10	84.10	2,100
21 Sept 2022	84.31	87.16	84.31	86.50	86.50	4,200
20 Sept 2022	83.72	87.08	83.31	85.20	85.20	3,200
19 Sept 2022	85.60	90.73	85.60	88.50	88.50	8,900
16 Sept 2022	86.21	90.47	86.19	88.50	88.50	3,600
15 Sept 2022	87.27	91.79	87.27	89.40	89.40	2,900
14 Sept 2022	90.82	91.50	90.80	91.25	91.25	1,900
13 Sept 2022	91.90	91.93	89.49	91.00	91.00	1,700
12 Sept 2022	92.75	94.31	92.75	94.30	94.30	1,500
09 Sept 2022	95.77	95.77	90.59	92.60	92.60	3,800
08 Sept 2022	89.41	93.03	89.41	91.75	91.75	3,400
07 Sept 2022	91.27	92.00	89.32	92.00	92.00	6,600
06 Sept 2022	89.22	93.78	89.22	92.25	92.25	3,600
02 Sept 2022	89.37	91.25	89.37	91.25	91.25	4,800
01 Sept 2022	91.84	92.65	89.09	91.25	91.25	5,000
31 Aug 2022	93.10	93.10	91.95	91.95	91.95	1,100
30 Aug 2022	98.51	98.51	93.79	95.50	95.50	4,300
29 Aug 2022	101.08	101.08	95.74	95.74	95.74	2,300
26 Aug 2022	99.52	99.52	96.28	96.50	96.50	2,500
25 Aug 2022	101.28	101.28	96.04	100.00	100.00	900
24 Aug 2022	96.77	101.30	96.77	99.00	99.00	1,800
23 Aug 2022	96.81	98.45	96.81	98.45	98.45	700
22 Aug 2022	101.70	101.88	100.68	101.50	101.50	24,000
19 Aug 2022	101.78	101.78	101.46	101.50	101.50	3,400
18 Aug 2022	104.13	104.13	100.75	100.75	100.75	700
18 Aug 2022	0.382 Dividend
17 Aug 2022	102.35	102.50	102.35	102.50	102.12	900
16 Aug 2022	98.40	103.48	98.40	103.48	103.09	2,200
15 Aug 2022	101.80	103.81	101.10	102.60	102.22	5,400
12 Aug 2022	100.86	100.86	99.55	99.55	99.18	1,900
11 Aug 2022	104.09	104.09	99.17	103.91	103.52	2,200
10 Aug 2022	100.45	101.00	100.45	101.00	100.62	500
09 Aug 2022	98.63	100.25	98.63	100.25	99.88	900
08 Aug 2022	102.23	102.24	97.99	100.93	100.55	5,800
05 Aug 2022	102.82	102.82	97.82	100.20	99.83	4,100
04 Aug 2022	98.98	100.78	97.78	99.50	99.13	1,800
03 Aug 2022	98.76	99.45	98.76	99.45	99.08	1,600
02 Aug 2022	100.37	100.37	98.40	98.40	98.03	1,100
01 Aug 2022	100.03	100.07	95.25	98.75	98.38	6,300
29 July 2022	93.77	98.00	93.77	98.00	97.63	23,000
28 July 2022	94.35	97.33	94.33	96.00	95.64	3,000
27 July 2022	92.38	98.58	91.64	97.00	96.64	2,500
26 July 2022	90.85	97.56	89.94	95.00	94.65	4,700
25 July 2022	93.46	97.53	90.54	95.25	94.90	4,500
22 July 2022	95.23	96.27	93.58	93.75	93.40	5,900
21 July 2022	91.01	94.66	90.64	94.50	94.15	2,300
20 July 2022	90.39	93.00	90.31	93.00	92.65	5,700
19 July 2022	89.49	93.77	89.13	92.10	91.76	4,000
18 July 2022	89.49	94.27	88.99	92.25	91.91	11,400
15 July 2022	89.13	90.25	88.13	90.05	89.71	22,000
14 July 2022	90.38	91.49	88.93	90.25	89.91	20,300
13 July 2022	89.31	91.40	89.31	91.40	91.06	2,600
12 July 2022	90.56	93.54	90.56	91.00	90.66	5,300
11 July 2022	90.57	91.41	89.70	91.15	90.81	3,000
08 July 2022	90.06	91.70	90.06	91.00	90.66	3,700
07 July 2022	91.24	92.50	89.70	92.25	91.91	3,800
06 July 2022	89.27	91.40	89.27	91.40	91.06	3,300
05 July 2022	93.34	93.34	88.29	89.60	89.27	8,000
01 July 2022	88.53	92.50	87.49	92.50	92.16	6,900
30 June 2022	90.13	94.73	89.90	93.65	93.30	4,800
29 June 2022	90.67	93.63	90.67	93.00	92.65	6,400
28 June 2022	94.48	97.46	92.64	93.80	93.45	8,300
27 June 2022	94.23	96.57	91.89	95.10	94.75	15,900
24 June 2022	95.33	95.33	90.73	94.25	93.90	2,400
23 June 2022	87.87	92.44	87.87	91.50	91.16	5,400
22 June 2022	86.67	89.50	86.67	89.50	89.17	2,900
21 June 2022	86.91	88.38	86.73	88.20	87.87	6,100
17 June 2022	85.41	89.05	85.41	85.41	85.09	4,000
16 June 2022	89.79	90.73	87.31	89.00	88.67	6,500
15 June 2022	85.60	86.00	83.23	86.00	85.68	13,400
14 June 2022	80.96	82.60	78.26	79.75	79.45	20,700
13 June 2022	86.16	86.16	81.84	83.35	83.04	7,000
10 June 2022	84.05	89.11	83.90	83.90	83.59	3,600
09 June 2022	88.52	89.26	86.29	88.15	87.82	12,800
08 June 2022	85.51	88.00	85.51	88.00	87.67	1,000
07 June 2022	87.02	91.54	86.49	89.70	89.37	4,500
06 June 2022	94.53	94.59	88.90	92.85	92.50	8,100
03 June 2022	87.41	91.89	86.85	89.15	88.82	4,100
02 June 2022	88.02	90.67	88.02	90.10	89.76	5,600
01 June 2022	90.03	92.29	88.97	89.50	89.17	2,700
31 May 2022	93.20	94.80	91.85	93.00	92.65	2,200
27 May 2022	93.86	97.19	93.69	95.00	94.65	2,700
26 May 2022	92.00	94.50	91.80	92.80	92.45	10,400
25 May 2022	90.05	92.83	90.05	91.70	91.36	5,000
24 May 2022	90.01	92.95	89.80	91.35	91.01	19,900
23 May 2022	90.70	93.06	90.70	91.20	90.86	1,900
20 May 2022	87.36	89.90	87.36	89.90	89.56	5,300
19 May 2022	85.79	89.25	85.79	89.25	88.92	4,000
18 May 2022	89.16	90.80	88.00	88.00	87.67	3,900
17 May 2022	88.67	91.05	88.14	91.05	90.71	3,500
16 May 2022	86.61	91.10	86.61	87.85	87.52	9,200
13 May 2022	86.79	88.27	86.64	88.10	87.77	14,900
12 May 2022	86.66	89.50	86.30	87.06	86.74	6,900
11 May 2022	89.02	89.02	87.17	87.35	87.02	23,800
10 May 2022	88.44	91.18	87.69	89.04	88.71	6,500
09 May 2022	88.30	88.54	86.03	86.19	85.87	4,700
06 May 2022	88.80	91.60	88.46	89.95	89.61	5,000
05 May 2022	91.59	92.08	90.66	91.70	91.36	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,667.50-121.20(-1.79%)

AUD/USD0.6447-0.0086(-1.32%)

ASX 2006,469.40-105.30(-1.60%)

OIL76.64-2.10(-2.67%)

GOLD1,633.60-22.00(-1.33%)

BTC-AUD29,569.08+6.71(+0.02%)

News that makes you smarter and richer... For free.

London Stock Exchange Group plc (LDNXF)

ALL ORDS
6,667.50
-121.20(-1.79%)

AUD/USD
0.6447
-0.0086(-1.32%)

ASX 200
6,469.40
-105.30(-1.60%)

OIL
76.64
-2.10(-2.67%)

GOLD
1,633.60
-22.00(-1.33%)

BTC-AUD
29,569.08
+6.71(+0.02%)