Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	91.67	91.71	91.67	91.71	91.71	924
07 Feb 2023	91.00	92.61	91.00	91.10	91.10	1,500
06 Feb 2023	94.17	94.17	91.59	91.80	91.80	2,100
03 Feb 2023	93.18	93.75	92.75	93.67	93.67	2,200
02 Feb 2023	91.70	94.12	91.56	91.60	91.60	104,100
01 Feb 2023	91.57	93.08	90.91	92.95	92.95	3,200
31 Jan 2023	90.98	91.78	90.69	91.00	91.00	1,400
30 Jan 2023	91.21	93.65	91.21	91.85	91.85	9,700
27 Jan 2023	89.70	91.43	89.70	91.14	91.14	6,800
26 Jan 2023	89.68	91.77	89.68	90.75	90.75	3,200
25 Jan 2023	89.99	91.80	89.25	91.15	91.15	2,300
24 Jan 2023	89.32	90.29	89.32	90.00	90.00	3,100
23 Jan 2023	91.99	92.78	90.21	92.00	92.00	8,600
20 Jan 2023	92.22	93.55	92.22	93.55	93.55	14,400
19 Jan 2023	95.10	95.36	92.50	93.30	93.30	6,500
18 Jan 2023	93.49	95.80	92.80	93.55	93.55	8,700
17 Jan 2023	91.29	92.48	91.23	92.40	92.40	14,600
13 Jan 2023	90.81	92.89	90.81	92.25	92.25	4,300
12 Jan 2023	88.70	90.74	88.70	90.65	90.65	4,300
11 Jan 2023	89.28	89.90	89.25	89.25	89.25	1,600
10 Jan 2023	87.38	90.02	87.38	88.63	88.63	1,900
09 Jan 2023	87.18	89.40	87.18	89.30	89.30	5,600
06 Jan 2023	85.67	86.95	85.26	86.95	86.95	4,400
05 Jan 2023	85.50	86.73	84.19	86.42	86.42	1,800
04 Jan 2023	85.60	87.82	85.17	86.25	86.25	18,400
03 Jan 2023	85.46	87.92	84.85	86.50	86.50	2,500
30 Dec 2022	84.90	87.26	84.90	87.00	87.00	2,000
29 Dec 2022	84.83	87.39	84.76	86.10	86.10	5,800
28 Dec 2022	85.47	87.69	84.32	87.69	87.69	3,900
27 Dec 2022	82.94	88.46	82.94	85.00	85.00	6,500
23 Dec 2022	85.05	86.61	85.05	85.55	85.55	3,500
22 Dec 2022	89.20	89.20	84.25	85.70	85.70	3,500
21 Dec 2022	84.00	88.39	83.79	86.25	86.25	4,800
20 Dec 2022	84.53	88.77	84.53	86.16	86.16	8,600
19 Dec 2022	87.24	88.79	86.00	86.40	86.40	15,300
16 Dec 2022	89.94	89.94	88.15	89.00	89.00	9,400
15 Dec 2022	91.24	92.80	89.59	89.68	89.68	8,000
14 Dec 2022	93.73	95.10	91.46	94.30	94.30	6,300
13 Dec 2022	95.34	95.38	92.43	93.25	93.25	10,400
12 Dec 2022	92.09	94.40	92.09	93.50	93.50	7,000
09 Dec 2022	90.43	91.66	90.15	90.75	90.75	6,100
08 Dec 2022	91.30	92.49	89.73	90.50	90.50	8,700
07 Dec 2022	93.69	96.00	93.59	96.00	96.00	4,000
06 Dec 2022	94.55	99.41	94.55	95.25	95.25	2,100
05 Dec 2022	98.53	99.18	97.05	97.05	97.05	11,000
02 Dec 2022	100.85	102.45	99.21	102.25	102.25	3,900
01 Dec 2022	103.48	103.48	98.79	101.82	101.82	4,500
30 Nov 2022	97.39	99.50	97.09	97.10	97.10	2,900
29 Nov 2022	97.93	97.93	94.58	94.58	94.58	1,900
28 Nov 2022	99.43	99.44	95.84	97.50	97.50	4,600
25 Nov 2022	96.11	98.95	96.11	98.75	98.75	3,500
23 Nov 2022	97.73	100.00	97.48	100.00	100.00	3,300
22 Nov 2022	97.16	97.71	95.18	96.90	96.90	5,500
21 Nov 2022	94.35	97.00	94.35	97.00	97.00	4,700
18 Nov 2022	97.35	97.50	94.49	96.40	96.40	2,100
17 Nov 2022	91.60	95.50	91.60	94.75	94.75	6,000
16 Nov 2022	92.94	96.28	92.04	95.00	95.00	5,900
15 Nov 2022	93.94	94.75	92.59	94.75	94.75	1,800
14 Nov 2022	93.86	96.64	92.64	92.64	92.64	7,300
11 Nov 2022	92.87	99.12	92.05	97.00	97.00	5,400
10 Nov 2022	91.74	94.50	91.15	94.50	94.50	2,100
09 Nov 2022	87.71	92.19	87.71	89.15	89.15	5,400
08 Nov 2022	86.41	90.50	86.41	89.50	89.50	5,100
07 Nov 2022	86.67	89.75	86.64	89.75	89.75	8,600
04 Nov 2022	83.90	88.34	83.90	87.40	87.40	4,000
03 Nov 2022	83.83	86.24	82.47	85.30	85.30	15,900
02 Nov 2022	86.82	90.98	86.72	87.20	87.20	5,000
01 Nov 2022	85.99	88.80	85.99	87.25	87.25	2,300
31 Oct 2022	85.28	89.04	85.28	87.40	87.40	10,800
28 Oct 2022	85.46	89.90	85.41	88.50	88.50	9,500
27 Oct 2022	85.86	90.30	85.86	87.40	87.40	6,400
26 Oct 2022	86.16	87.05	83.39	87.05	87.05	4,600
25 Oct 2022	83.61	85.20	83.61	85.20	85.20	3,300
24 Oct 2022	81.01	86.65	80.96	83.00	83.00	11,400
21 Oct 2022	80.39	83.00	79.13	83.00	83.00	5,500
20 Oct 2022	79.98	84.38	79.98	82.65	82.65	3,000
19 Oct 2022	83.75	84.43	81.51	83.50	83.50	7,000
18 Oct 2022	82.80	84.50	82.80	84.50	84.50	3,000
17 Oct 2022	80.55	84.51	80.55	83.55	83.55	5,200
14 Oct 2022	82.49	83.39	80.74	81.00	81.00	5,500
13 Oct 2022	81.72	82.89	79.69	80.56	80.56	8,200
12 Oct 2022	80.56	81.15	80.39	81.15	81.15	8,000
11 Oct 2022	82.32	85.82	81.54	81.60	81.60	4,400
10 Oct 2022	81.39	85.67	81.39	83.00	83.00	5,300
07 Oct 2022	83.26	83.26	81.69	83.05	83.05	8,000
06 Oct 2022	84.55	88.95	84.50	85.30	85.30	9,000
05 Oct 2022	84.88	89.99	84.54	88.00	88.00	6,600
04 Oct 2022	86.38	88.00	84.79	88.00	88.00	2,900
03 Oct 2022	85.26	86.84	85.26	86.40	86.40	5,800
30 Sept 2022	84.66	86.46	81.59	84.45	84.45	7,900
29 Sept 2022	80.89	85.17	80.39	83.50	83.50	12,600
28 Sept 2022	78.98	84.00	78.64	84.00	84.00	14,500
27 Sept 2022	80.49	84.81	80.49	81.45	81.45	9,600
26 Sept 2022	82.87	82.87	80.96	81.40	81.40	10,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,719.80-20.70(-0.27%)

ASX 2007,512.90-17.20(-0.23%)

AUD/USD0.6929+0.0002(+0.02%)

OIL78.41-0.06(-0.08%)

GOLD1,886.60-4.10(-0.22%)

BTC-AUD33,153.84-730.55(-2.16%)

Get our best money-saving hacks and pro tips now

London Stock Exchange Group plc (LDNXF)

ALL ORDS
7,719.80
-20.70(-0.27%)

ASX 200
7,512.90
-17.20(-0.23%)

AUD/USD
0.6929
+0.0002(+0.02%)

OIL
78.41
-0.06(-0.08%)

GOLD
1,886.60
-4.10(-0.22%)

BTC-AUD
33,153.84
-730.55(-2.16%)