UK markets open in 5 hours 14 minutes

CME Group Inc. (0HR2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
208.72+1.43 (+0.69%)
At close: 06:17PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024209.23210.27208.69208.96208.96442
17 Apr 2024207.72207.72206.40207.29207.29437
16 Apr 2024207.71208.63206.23206.76206.76644
15 Apr 2024211.57211.90207.18207.18207.182,454
12 Apr 2024212.40212.72210.08210.08210.081,741
11 Apr 2024212.00213.37210.80213.37213.37246
10 Apr 2024210.00212.05209.75212.05212.05184
09 Apr 2024212.28214.55208.73210.18210.18436
08 Apr 2024210.87213.91210.31213.70213.70831
05 Apr 2024211.64213.01210.74212.22212.222,149
04 Apr 2024213.21214.16212.77213.02213.021,204
03 Apr 2024215.05215.05212.65212.65212.65275
02 Apr 2024212.46213.39212.27212.27212.27611
28 Mar 2024216.47216.47213.88215.04215.041,439
27 Mar 2024213.67214.68212.64214.00214.00338
26 Mar 2024215.04215.52212.57212.90212.90631
25 Mar 2024215.41216.42214.70214.70214.70802
22 Mar 2024215.57216.49214.58215.40215.40544
21 Mar 2024213.89215.71213.40215.43215.431,120
20 Mar 2024214.79216.29213.88214.09214.091,390
19 Mar 2024218.40219.59216.72216.72216.72579
18 Mar 2024218.11219.63217.35218.70218.701,562
15 Mar 2024219.05219.87217.96218.59218.591,363
14 Mar 2024219.45219.55217.68218.52218.5246,766
13 Mar 2024218.60219.18217.50218.61218.61721
12 Mar 2024217.40217.98216.59217.72217.72668
11 Mar 2024213.00216.73213.00216.73216.731,068
08 Mar 2024214.11214.92213.39213.72213.72317
07 Mar 2024220.29220.79214.47215.63215.631,189
07 Mar 20241.15 Dividend
06 Mar 2024219.77219.94216.56219.00217.85630
05 Mar 2024220.59222.44219.77220.02218.862,898
04 Mar 2024219.98221.46219.41221.46220.30248
01 Mar 2024220.25220.43218.02218.58217.431,689
29 Feb 2024220.84222.54219.21219.82218.67262,504
28 Feb 2024220.31220.99219.37219.37218.22496
27 Feb 2024218.44219.00217.61218.74217.59200
26 Feb 2024217.96219.50217.15218.52217.3769,741
23 Feb 2024218.43220.73218.43218.52217.37773
22 Feb 2024214.09217.01213.53217.01215.87533
21 Feb 2024211.02214.31211.02214.23213.10347
20 Feb 2024212.16213.34211.13211.13210.022,501
19 Feb 2024------
16 Feb 2024211.02214.87211.02213.28212.161,059
15 Feb 2024214.46215.68210.18210.49209.38543
14 Feb 2024209.80219.09208.94213.86212.7414,286
13 Feb 2024206.82209.65206.17206.76205.68222,274
12 Feb 2024205.49207.77205.31207.46206.37114
09 Feb 2024204.65205.33203.84205.27204.191,222
08 Feb 2024205.64207.43205.39206.19205.1143,252
07 Feb 2024203.96205.26203.04204.13203.06499
06 Feb 2024204.48204.92202.88203.71202.64376
05 Feb 2024204.90205.91204.15204.60203.53628
02 Feb 2024207.15209.27205.91205.91204.831,136
01 Feb 2024203.49205.04202.82205.04203.96390
31 Jan 2024206.21208.76205.53205.60204.521,174
30 Jan 2024204.62206.60204.09205.48204.401,269
29 Jan 2024206.99207.16203.66203.82202.75248
26 Jan 2024206.17206.86205.09205.99204.913,371
25 Jan 2024205.27205.27203.57203.86202.792,063
24 Jan 2024204.77204.83203.43204.79203.71890
23 Jan 2024203.27203.90200.34203.61202.54160,486
22 Jan 2024202.50204.30202.36203.89202.81960
19 Jan 2024203.00204.18201.09202.21201.15263,667
18 Jan 2024202.18203.25200.59201.64200.582,280
17 Jan 2024199.23202.76198.39202.76201.691,742
16 Jan 2024197.54199.82197.20199.14198.0928,244
15 Jan 2024------
12 Jan 2024197.06198.03196.68197.71196.6721,970
11 Jan 2024197.83198.27195.69196.56195.5337,425
10 Jan 2024197.09199.36196.97197.50196.467,842
09 Jan 2024200.11200.11197.80197.92196.88200,902
08 Jan 2024199.44200.00197.25199.69198.641,615
05 Jan 2024203.45203.45200.03200.03198.98154
04 Jan 2024201.41203.95201.41203.51202.44126,615
03 Jan 2024204.97209.23201.22201.22200.16223,703
02 Jan 2024212.04212.20208.20208.20207.11639
29 Dec 2023211.19211.19209.04209.47208.3733
28 Dec 2023211.25211.45210.44210.64209.5332
27 Dec 2023209.41210.16209.08210.15209.05124
27 Dec 20235.25 Dividend
22 Dec 2023213.93214.77212.89214.04207.6942
21 Dec 2023210.71213.74210.53212.55206.2513,610
20 Dec 2023213.08213.43210.71211.92205.631,590
19 Dec 2023211.41213.07210.66213.05206.73687
18 Dec 2023206.73210.90206.73210.28204.05172,853
15 Dec 2023207.83208.55206.06206.69200.56607
14 Dec 2023213.16213.16205.57210.34204.10199,926
13 Dec 2023214.60215.34214.08214.43208.0753
12 Dec 2023215.25216.48214.35214.35207.99189
11 Dec 2023212.01216.57212.01216.20209.792,331
08 Dec 2023210.73212.09210.62211.00204.74103,853
07 Dec 2023210.66212.28209.73210.99204.73391
06 Dec 2023218.30218.67212.37213.90207.5621,283
05 Dec 2023218.45219.00216.83217.75211.291,307
04 Dec 2023219.80223.77219.38220.22213.692,053
01 Dec 2023218.57221.41218.57220.68214.14485
30 Nov 2023213.59217.75213.59217.03210.59525
29 Nov 2023215.00216.43213.64215.67209.28136
28 Nov 2023218.10218.61216.60216.60210.18547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...