Australia markets closed

London Stock Exchange Group plc (LNSTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.99-0.43 (-1.84%)
As of 01:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202222.6223.0322.6222.9922.99520,964
30 June 202223.3323.5823.1823.4223.42934,200
29 June 202223.3923.5823.3223.4123.41126,700
28 June 202223.9524.0323.5323.6023.60449,700
27 June 202223.7423.7823.5423.6023.60397,100
24 June 202223.3923.5023.1823.4723.47142,000
23 June 202222.6123.0022.5722.9222.92148,500
22 June 202222.2922.7322.2822.5022.50187,700
21 June 202221.8822.1221.8822.0522.05459,700
17 June 202222.1122.1121.7621.7921.79251,300
16 June 202222.1422.5122.1422.4322.43571,200
15 June 202221.5321.8421.2821.7021.70270,700
14 June 202220.5920.7320.0620.2520.251,013,400
13 June 202221.0621.2220.8520.9720.97494,000
10 June 202221.8121.9921.6321.8921.89289,100
09 June 202222.2022.4422.1822.1822.18266,700
08 June 202222.0422.5321.9022.1722.17792,200
07 June 202222.4922.6622.4522.6022.60143,600
06 June 202223.0423.2122.9823.0323.03285,800
03 June 202222.7223.4722.4722.6822.68141,100
02 June 202222.7822.9022.4822.8822.88376,200
01 June 202222.9223.0222.3522.4522.45427,700
31 May 202223.5423.6123.2523.5023.501,012,700
27 May 202223.7123.8523.6423.8523.85248,200
26 May 202222.9523.3022.9523.2023.20784,600
25 May 202222.7823.1222.7823.0723.07149,200
24 May 202222.8022.9722.7022.9622.96154,600
23 May 202223.0623.0622.7922.8822.88178,400
20 May 202222.5022.7422.4222.7422.74149,500
19 May 202221.9122.6321.8722.5222.52599,400
18 May 202222.5122.5122.0822.0822.08784,600
17 May 202222.7122.9622.7122.9022.90347,800
16 May 202222.1022.2321.8422.0222.02433,200
13 May 202222.2322.2321.7022.0922.09213,400
12 May 202221.8622.3121.7621.8521.85974,500
11 May 202222.2522.5021.7821.7821.78179,900
10 May 202222.5622.6522.2822.4322.43334,500
09 May 202222.1422.2021.6021.7021.70569,700
06 May 202222.9923.0222.5022.5822.58183,300
05 May 202223.3523.4323.1323.3023.30861,700
04 May 202223.9724.0623.3923.8723.87156,100
03 May 202224.5024.6524.2424.2524.25146,300
02 May 202225.1925.1924.3124.6324.63280,300
29 Apr 202225.4525.4524.6524.6524.65125,000
28 Apr 202224.5124.7824.3024.7424.74130,900
28 Apr 20220.229 Dividend
27 Apr 202225.1325.2324.9024.9824.75151,600
26 Apr 202225.7425.8525.2125.2124.98168,000
25 Apr 202225.6126.1925.5026.1925.95107,300
22 Apr 202226.1326.1325.7525.8325.5985,800
21 Apr 202226.5126.6626.0626.1625.92184,800
20 Apr 202226.7126.9226.6126.8126.56105,600
19 Apr 202225.9526.3025.9026.3026.06236,300
18 Apr 202227.0027.0626.6226.7226.48129,000
14 Apr 202226.8426.9726.7426.8226.57107,400
13 Apr 202226.6826.9226.6526.9026.65120,000
12 Apr 202227.1427.1426.6726.7826.53145,300
11 Apr 202227.9127.9427.6827.6827.43108,000
08 Apr 202227.8228.0927.8227.9027.64148,400
07 Apr 202227.9128.2427.8028.1127.85138,600
06 Apr 202227.6527.8927.6027.7927.54119,300
05 Apr 202227.6427.7827.5127.6227.37170,500
04 Apr 202226.9827.2126.9827.0426.79530,000
01 Apr 202226.6626.9326.6426.7626.51282,700
31 Mar 202226.2726.6626.2726.5226.281,698,800
30 Mar 202226.2826.4926.0226.0225.78167,500
29 Mar 202226.1426.2625.9826.1325.89167,200
28 Mar 202226.1526.2826.0226.2225.98267,800
25 Mar 202225.9426.3225.8826.2225.98303,300
24 Mar 202226.2626.2625.3025.9825.74253,200
23 Mar 202226.7126.7126.1426.1425.90997,500
22 Mar 202225.7526.8525.7526.7426.492,874,800
21 Mar 202226.2826.3025.9126.1125.87173,400
18 Mar 202225.5026.4125.4426.4126.17224,900
17 Mar 202225.6925.9425.4725.7625.52134,100
16 Mar 202225.6326.2225.5826.0825.84126,300
15 Mar 202225.0825.0924.8425.0124.78252,000
14 Mar 202224.9525.4324.8625.0824.85381,600
11 Mar 202224.6124.6924.2524.2624.04150,200
10 Mar 202223.9024.3223.8224.2524.03311,300
09 Mar 202223.4324.5023.2323.9523.73636,600
08 Mar 202224.1424.1423.0623.3223.11405,300
07 Mar 202224.6924.7323.9024.2224.00327,800
04 Mar 202223.9024.1923.6123.8923.67263,500
03 Mar 202223.2823.4723.1223.2223.00736,100
02 Mar 202221.2821.5121.1921.4321.23203,800
01 Mar 202221.3221.5221.0621.2221.03246,200
28 Feb 202221.9722.0821.6421.7221.52442,800
25 Feb 202221.6921.8321.5521.7021.50339,400
24 Feb 202221.3621.7221.1721.7221.52426,500
23 Feb 202222.5822.6622.2522.3022.10167,600
22 Feb 202222.2622.5222.2322.3422.14305,200
18 Feb 202223.1023.1722.6922.7022.49181,900
17 Feb 202223.5023.5023.2023.3023.09265,900
16 Feb 202223.5723.7623.5023.7423.52128,000
15 Feb 202223.5123.7323.4323.6923.48112,200
14 Feb 202223.2823.5823.2623.3923.18176,600
11 Feb 202223.9024.2323.8023.8023.58128,500
10 Feb 202224.4024.8624.4024.4324.21131,100
09 Feb 202224.6924.8024.6124.7224.49330,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...