Australia markets closed

London Stock Exchange Group plc (LNSTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.86+0.15 (+0.57%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202225.7525.8825.6425.8625.86443,800
13 Jan 202225.9826.0725.6825.7125.71522,900
12 Jan 202225.4925.6825.3325.6725.67222,000
11 Jan 202224.7825.1324.7624.9724.97405,700
10 Jan 202224.2924.8824.2024.7924.791,292,500
07 Jan 202224.0824.3724.0324.3724.37307,600
06 Jan 202223.9024.1523.8324.0824.08330,100
05 Jan 202224.5924.6524.2924.2924.29272,500
04 Jan 202224.0624.1023.9224.0624.06226,100
03 Jan 202223.5424.0623.5423.9523.95515,500
31 Dec 202123.0524.1223.0523.5923.59179,200
30 Dec 202123.5823.6723.4823.4823.48208,000
29 Dec 202123.7323.8823.7323.8523.85163,800
28 Dec 202123.6623.8723.6623.7023.70283,200
27 Dec 202123.6523.8123.0023.7823.78399,000
23 Dec 202123.4323.6723.4323.6023.60381,300
22 Dec 202123.0823.2023.0223.1823.18262,000
21 Dec 202122.7022.7922.5322.7122.71534,700
20 Dec 202122.3622.5622.3022.5522.55973,100
17 Dec 202122.4922.7822.4822.6522.65357,000
16 Dec 202122.7422.8122.3822.5222.52390,700
15 Dec 202122.1422.5022.0722.4622.46328,200
14 Dec 202122.6022.6222.4022.4222.42592,100
13 Dec 202122.2622.4722.0322.0322.03551,100
10 Dec 202122.1622.5222.1622.5222.52350,100
09 Dec 202122.3522.5121.8922.0322.031,260,700
08 Dec 202122.6922.7122.5822.6622.66310,700
07 Dec 202122.4022.6122.3322.4722.47904,700
06 Dec 202122.2022.3122.0022.3022.301,006,600
03 Dec 202121.8522.0021.7621.9221.92776,800
02 Dec 202122.3722.5321.9822.1622.161,082,200
01 Dec 202122.4622.9422.1722.1722.17433,200
30 Nov 202122.5822.6521.7721.8521.85569,500
29 Nov 202122.8123.4922.7823.4523.45755,800
26 Nov 202123.0723.2522.9523.2423.24309,000
24 Nov 202122.3423.0322.3423.0223.02598,700
23 Nov 202122.3822.8022.3822.8022.80436,200
22 Nov 202123.0023.0022.4022.4822.48260,500
19 Nov 202122.6522.6822.4022.5422.54306,900
18 Nov 202122.9022.9522.5322.5422.54473,500
17 Nov 202123.4423.4522.5922.6022.60370,400
16 Nov 202124.1524.1724.0324.0624.06151,000
15 Nov 202124.0224.5124.0224.2924.29222,900
12 Nov 202123.6223.6823.4723.6123.61114,400
11 Nov 202123.8023.8023.5823.6623.66220,000
10 Nov 202124.2924.3123.8323.8323.83200,600
09 Nov 202124.2124.3124.1324.2324.23789,400
08 Nov 202124.4124.4924.3224.3824.38933,800
05 Nov 202124.3224.5724.3124.5724.57556,200
04 Nov 202124.1324.4224.0324.4224.42326,300
03 Nov 202124.4824.6424.3724.6324.63267,900
02 Nov 202124.6524.8324.6524.7624.76184,500
01 Nov 202124.7625.0824.7525.0625.06325,300
29 Oct 202124.6724.8024.4824.7924.79296,800
28 Oct 202125.1325.1824.9625.0225.02137,300
27 Oct 202125.6725.7325.2025.2625.26798,900
26 Oct 202126.1126.1125.8125.9025.90872,200
25 Oct 202126.1226.2426.0526.1926.19728,700
22 Oct 202126.5026.7826.4026.6826.68411,500
21 Oct 202127.9828.3627.9828.3128.3157,500
20 Oct 202128.1928.1927.8427.8427.84177,200
19 Oct 202127.8728.3427.8728.2628.2663,200
18 Oct 202127.3527.6627.3527.6027.60242,900
15 Oct 202127.5527.7327.4827.7327.73356,500
14 Oct 202127.3427.4027.1027.3527.35246,100
13 Oct 202127.4027.5327.3327.5027.5072,600
12 Oct 202126.7126.7826.5526.7026.70123,500
11 Oct 202126.0826.3526.0426.1526.1584,600
08 Oct 202126.3026.4025.6126.3326.3368,600
07 Oct 202125.8326.2525.8026.1026.10122,200
06 Oct 202125.4525.7725.3425.7525.7592,500
05 Oct 202125.5125.9325.5025.8025.80104,700
04 Oct 202125.7025.7825.5225.6525.6578,600
01 Oct 202126.2426.2425.5025.6525.65150,700
30 Sept 202125.3025.5525.3025.4325.43145,500
29 Sept 202125.1825.4125.1025.1925.19107,200
28 Sept 202125.5025.5025.1825.2625.26358,500
27 Sept 202126.4726.5226.2226.3526.35162,200
24 Sept 202127.1627.2726.8827.1127.1191,100
23 Sept 202127.7827.8927.5727.6627.6671,000
22 Sept 202127.6027.7327.4427.5427.54117,200
21 Sept 202127.3427.7227.1427.6727.67116,600
20 Sept 202127.0827.2826.7827.1627.16155,400
17 Sept 202128.2328.3227.7527.9427.94220,700
16 Sept 202128.4428.6628.3428.6528.65170,600
15 Sept 202128.4828.4827.9428.4328.43118,000
14 Sept 202127.5128.6027.5128.4328.4368,700
13 Sept 202128.5828.8528.3228.4728.4773,300
10 Sept 202128.5228.7628.3828.5328.53114,000
09 Sept 202128.2728.5128.0028.3528.35433,800
08 Sept 202128.5128.8328.3828.6428.64684,300
07 Sept 202128.4928.6927.5828.4428.4480,300
03 Sept 202128.2328.4228.1028.3128.31124,400
02 Sept 202127.7128.4627.7128.1728.17142,100
01 Sept 202127.8328.3527.7328.1128.11252,100
31 Aug 202127.7127.9327.7127.7227.7291,200
30 Aug 202128.1128.4527.7328.1428.14131,700
27 Aug 202127.7628.1127.7628.0628.06106,500
26 Aug 202127.1727.8627.1727.7627.76162,500
25 Aug 202127.8228.1827.8227.9527.9589,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...