Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202294.5994.5992.5193.9893.982,168
27 Jan 202295.6195.6192.0092.8592.859,300
26 Jan 202299.9699.9695.2497.4597.457,400
25 Jan 2022102.05102.0598.1898.9398.934,500
24 Jan 2022101.88101.8897.64100.41100.4115,500
21 Jan 2022103.58104.00100.00102.55102.5510,500
20 Jan 2022104.15104.28101.00101.90101.9020,600
19 Jan 2022102.91103.00100.28100.28100.287,900
18 Jan 2022101.10102.96100.35102.96102.9639,500
14 Jan 2022103.74103.7499.02102.00102.0013,600
13 Jan 2022104.10104.17101.15102.65102.6547,900
12 Jan 2022100.05100.70100.05100.45100.452,200
11 Jan 2022100.20100.2097.2997.2997.293,600
10 Jan 202299.2499.2794.5998.7598.7539,000
07 Jan 202296.5196.5193.9995.5095.505,300
06 Jan 202295.7098.2795.7097.5097.5020,600
05 Jan 202299.1299.6594.8897.7297.723,700
04 Jan 202295.6596.1895.0895.0895.082,100
03 Jan 202295.0595.8593.2895.8195.8132,100
31 Dec 202195.7796.2394.1894.8494.844,000
30 Dec 202194.4094.7793.7294.3094.303,600
29 Dec 202194.9995.5594.9995.1195.115,900
28 Dec 202193.2195.9993.1994.1494.141,400
27 Dec 202195.4495.5192.6795.2195.2119,100
23 Dec 202194.4994.7193.0094.7194.717,800
22 Dec 202190.2594.0090.2592.1392.138,600
21 Dec 202192.8693.3588.9192.9592.9513,900
20 Dec 202191.0491.4987.4391.0091.0017,400
17 Dec 202191.8492.1988.9491.5091.5013,400
16 Dec 202188.5992.8288.5992.8292.828,900
15 Dec 202191.2291.4386.8791.4391.437,800
14 Dec 202192.0792.5088.2092.5092.5012,500
13 Dec 202190.8691.3286.7188.0288.0212,600
10 Dec 202188.2591.2088.0588.5088.5016,500
09 Dec 202186.7790.9086.2087.2087.2014,500
08 Dec 202188.6690.5088.6689.2889.2819,000
07 Dec 202190.5090.8087.6588.5088.507,300
06 Dec 202189.5690.4785.9390.4390.4312,900
03 Dec 202185.8388.6585.8386.7086.7014,200
02 Dec 202189.6289.7087.1687.8087.8038,800
01 Dec 202186.4391.2486.4388.4088.4015,800
30 Nov 202187.3988.5785.9486.4186.416,700
29 Nov 202192.7193.2588.4492.7692.764,300
26 Nov 202192.0192.2891.5591.9991.992,800
24 Nov 202189.6091.1689.6091.1691.164,900
23 Nov 202189.5191.3589.4189.9089.9017,500
22 Nov 202190.5490.7488.8590.0090.005,800
19 Nov 202189.8790.6489.7089.8089.806,100
18 Nov 202191.0091.0089.0390.0090.0019,300
17 Nov 202192.4492.4489.6089.6089.604,000
16 Nov 202196.0996.0994.1494.8994.893,900
15 Nov 202196.6996.8395.4395.6495.642,100
12 Nov 202193.0694.7492.8592.8592.851,500
11 Nov 202192.9095.0692.9093.4593.451,800
10 Nov 202194.9296.5594.6095.5095.502,600
09 Nov 202197.8797.8794.0196.0096.001,800
08 Nov 202198.8698.8694.6796.5596.555,300
05 Nov 202196.3397.2394.5594.5594.553,100
04 Nov 202196.6297.4794.9895.9595.956,100
03 Nov 202196.7597.4595.6497.4597.458,900
02 Nov 202196.8798.9696.8797.6097.604,200
01 Nov 202198.6099.2997.9798.3998.393,100
29 Oct 202197.5498.0796.7497.7697.765,700
28 Oct 2021100.77100.8198.9299.1599.154,400
27 Oct 2021101.50102.0899.62100.25100.253,200
26 Oct 2021103.60103.60103.60103.60103.60600
25 Oct 2021103.58104.08102.20103.55103.553,600
22 Oct 2021103.38104.88103.00103.38103.383,600
21 Oct 2021111.88112.05109.66112.05112.051,000
20 Oct 2021111.47111.47109.45110.32110.322,900
19 Oct 2021111.50111.50109.73111.50111.501,800
18 Oct 2021110.37110.37106.93109.40109.401,000
15 Oct 2021110.55110.55108.21109.55109.552,500
14 Oct 2021109.28109.28107.95107.95107.952,100
13 Oct 2021106.68110.08106.68108.00108.001,700
12 Oct 2021103.50107.31103.50105.00105.002,300
11 Oct 2021101.25101.25101.25101.25101.25400
08 Oct 2021101.50104.18101.35103.50103.503,900
07 Oct 2021104.29104.2999.5099.5099.501,400
06 Oct 2021103.05103.0598.21100.20100.202,900
05 Oct 202199.69102.1199.69102.07102.072,100
04 Oct 2021101.64101.6498.74100.12100.1250,500
01 Oct 2021101.75101.7599.56100.50100.505,200
30 Sept 2021100.00100.83100.00100.69100.694,500
29 Sept 2021101.89101.8998.5899.9099.901,600
28 Sept 2021102.53102.5399.1599.9599.953,700
27 Sept 2021106.88106.88104.60104.60104.602,300
24 Sept 2021109.72109.72108.10108.10108.101,400
23 Sept 2021109.02110.48109.02109.50109.501,800
22 Sept 2021111.74111.74108.49108.49108.491,900
21 Sept 2021109.60110.14108.36109.30109.302,300
20 Sept 2021108.83108.83105.40107.50107.501,200
17 Sept 2021111.51111.51109.58109.95109.951,700
16 Sept 2021113.40113.40110.50113.20113.201,200
15 Sept 2021115.40115.40111.85112.14112.148,300
14 Sept 2021109.62114.61109.62113.05113.051,400
13 Sept 2021112.35112.35112.35112.35112.351,000
10 Sept 2021112.41115.41112.41112.85112.851,200
09 Sept 2021112.75112.75112.27112.27112.271,200
08 Sept 2021113.45113.45113.20113.20113.201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...