UK markets closed

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
108.10-1.40 (-1.28%)
At close: 3:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 2021115.06115.06110.35112.35112.3512,000
03 Sept 2021111.84112.15109.31112.15112.153,300
02 Sept 2021112.13112.13111.81112.01112.013,900
01 Sept 2021109.85111.40109.85111.38111.382,700
31 Aug 2021109.75110.49109.75110.49110.491,400
30 Aug 2021111.25111.45110.90111.25111.252,000
27 Aug 2021110.41111.00110.41111.00111.001,200
26 Aug 2021108.84109.53108.84109.53109.531,100
25 Aug 2021111.68111.68110.99110.99110.992,600
24 Aug 2021111.35111.90109.50111.90111.901,000
23 Aug 2021110.93111.54110.93111.00111.001,200
20 Aug 2021111.37111.37110.05110.05110.051,200
19 Aug 2021110.46110.46109.65109.65109.652,400
19 Aug 20210.344 Dividend
18 Aug 2021111.47111.47107.99111.35111.012,600
17 Aug 2021110.68111.00110.68111.00110.66900
16 Aug 2021112.45112.45110.95111.20110.861,500
13 Aug 2021110.69110.69109.11109.21108.871,300
12 Aug 2021111.11111.50109.70110.60110.262,900
11 Aug 2021114.26114.26112.80112.80112.451,700
10 Aug 2021111.05111.05109.75109.75109.411,400
09 Aug 2021108.93108.93107.74107.74107.41900
06 Aug 2021109.01109.01109.01109.01108.67900
05 Aug 2021103.00104.83103.00103.74103.422,600
04 Aug 2021105.60105.60103.89103.89103.571,500
03 Aug 2021104.12104.12103.08103.69103.372,200
02 Aug 2021103.20106.23101.19105.00104.6816,100
30 Jul 2021105.48105.49100.61104.35104.032,200
29 Jul 2021102.81103.06102.41102.41102.092,400
28 Jul 2021104.68104.68100.08102.30101.98700
27 Jul 2021103.07103.07100.11101.75101.441,100
26 Jul 2021103.45103.48102.95102.95102.631,900
23 Jul 2021105.24105.50103.92105.15104.832,500
22 Jul 2021104.25104.29104.10104.29103.971,600
21 Jul 2021103.51104.05103.51104.05103.731,900
20 Jul 2021103.57103.57102.44102.88102.562,200
19 Jul 2021104.67104.67103.12104.33104.012,800
16 Jul 2021105.34105.80104.42104.80104.482,500
15 Jul 2021105.02106.36104.89105.00104.683,100
14 Jul 2021105.42106.84105.42106.49106.161,600
13 Jul 2021108.71108.97108.14108.51108.177,100
12 Jul 2021113.01113.01110.85110.85110.513,200
09 Jul 2021108.83109.56108.43109.56109.225,200
08 Jul 2021109.22109.22108.63109.10108.762,000
07 Jul 2021112.41114.25111.25111.81111.461,700
06 Jul 2021112.11112.11106.95110.56110.221,800
02 Jul 2021109.51109.51108.88108.88108.54900
01 Jul 2021110.74110.74107.82108.01107.681,500
30 Jun 2021110.73110.73110.63110.63110.291,900
29 Jun 2021114.30114.30113.42113.42113.07900
28 Jun 2021114.19114.19112.65112.65112.30900
25 Jun 2021115.62115.63114.60114.60114.251,400
24 Jun 2021117.04117.04111.72114.36114.013,100
23 Jun 2021113.59113.59113.37113.37113.02800
22 Jun 2021114.87115.27114.87115.08114.721,400
21 Jun 2021112.75114.39112.75113.68113.332,400
18 Jun 2021110.99110.99110.54110.54110.20700
17 Jun 2021111.50112.17111.34111.64111.302,200
16 Jun 2021112.36112.45111.50111.50111.162,300
15 Jun 2021111.21111.21110.75110.75110.411,800
14 Jun 2021111.95111.95110.50110.50110.16900
11 Jun 2021107.40110.48107.40109.47109.132,500
10 Jun 2021107.55107.61107.55107.61107.284,600
09 Jun 2021106.53106.53105.45105.52105.191,700
08 Jun 2021108.47108.47106.85106.85106.521,900
07 Jun 2021106.23107.32106.23106.53106.201,600
04 Jun 2021107.29107.91106.87107.91107.5813,400
03 Jun 2021104.84105.64104.84105.64105.311,000
02 Jun 2021108.66108.66106.66106.95106.622,100
01 Jun 2021106.75106.75105.15106.35106.021,600
28 May 2021110.17110.17107.95107.95107.621,300
27 May 2021107.47107.47103.14104.23103.912,800
26 May 2021107.53107.53107.00107.00106.671,900
25 May 2021107.80107.99107.34107.99107.663,600
24 May 2021108.58108.58107.45107.45107.12700
21 May 2021111.10111.10107.45107.45107.122,400
20 May 2021106.64107.01106.64106.95106.621,500
19 May 2021103.16104.19102.05103.94103.624,000
18 May 2021102.61105.39100.51104.20103.8810,000
17 May 2021101.46102.23101.46102.19101.873,300
14 May 202199.80102.2299.80102.22101.9010,700
13 May 2021100.15100.2598.91100.2599.941,600
12 May 202199.3199.3197.7097.7097.403,000
11 May 202199.89101.0299.89100.68100.375,000
10 May 2021100.41100.41100.41100.41100.10700
07 May 2021101.07101.0799.97100.53100.222,800
06 May 202199.78101.7798.3799.3599.04140,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...