UK Markets closed

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
104.35+1.94 (+1.89%)
At close: 3:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021105.48105.49100.61104.35104.352,200
29 Jul 2021102.81103.06102.41102.41102.412,400
28 Jul 2021104.68104.68100.08102.30102.30700
27 Jul 2021103.07103.07100.11101.75101.751,100
26 Jul 2021103.45103.48102.95102.95102.951,900
23 Jul 2021105.24105.50103.92105.15105.152,500
22 Jul 2021104.25104.29104.10104.29104.291,600
21 Jul 2021103.51104.05103.51104.05104.051,900
20 Jul 2021103.57103.57102.44102.88102.882,200
19 Jul 2021104.67104.67103.12104.33104.332,800
16 Jul 2021105.34105.80104.42104.80104.802,500
15 Jul 2021105.02106.36104.89105.00105.003,100
14 Jul 2021105.42106.84105.42106.49106.491,600
13 Jul 2021108.71108.97108.14108.51108.517,100
12 Jul 2021113.01113.01110.85110.85110.853,200
09 Jul 2021108.83109.56108.43109.56109.565,200
08 Jul 2021109.22109.22108.63109.10109.102,000
07 Jul 2021112.41114.25111.25111.81111.811,700
06 Jul 2021112.11112.11106.95110.56110.561,800
02 Jul 2021109.51109.51108.88108.88108.88900
01 Jul 2021110.74110.74107.82108.01108.011,500
30 Jun 2021110.73110.73110.63110.63110.631,900
29 Jun 2021114.30114.30113.42113.42113.42900
28 Jun 2021114.19114.19112.65112.65112.65900
25 Jun 2021115.62115.63114.60114.60114.601,400
24 Jun 2021117.04117.04111.72114.36114.363,100
23 Jun 2021113.59113.59113.37113.37113.37800
22 Jun 2021114.87115.27114.87115.08115.081,400
21 Jun 2021112.75114.39112.75113.68113.682,400
18 Jun 2021110.99110.99110.54110.54110.54700
17 Jun 2021111.50112.17111.34111.64111.642,200
16 Jun 2021112.36112.45111.50111.50111.502,300
15 Jun 2021111.21111.21110.75110.75110.751,800
14 Jun 2021111.95111.95110.50110.50110.50900
11 Jun 2021107.40110.48107.40109.47109.472,500
10 Jun 2021107.55107.61107.55107.61107.614,600
09 Jun 2021106.53106.53105.45105.52105.521,700
08 Jun 2021108.47108.47106.85106.85106.851,900
07 Jun 2021106.23107.32106.23106.53106.531,600
04 Jun 2021107.29107.91106.87107.91107.9113,400
03 Jun 2021104.84105.64104.84105.64105.641,000
02 Jun 2021108.66108.66106.66106.95106.952,100
01 Jun 2021106.75106.75105.15106.35106.351,600
28 May 2021110.17110.17107.95107.95107.951,300
27 May 2021107.47107.47103.14104.23104.232,800
26 May 2021107.53107.53107.00107.00107.001,900
25 May 2021107.80107.99107.34107.99107.993,600
24 May 2021108.58108.58107.45107.45107.45700
21 May 2021111.10111.10107.45107.45107.452,400
20 May 2021106.64107.01106.64106.95106.951,500
19 May 2021103.16104.19102.05103.94103.944,000
18 May 2021102.61105.39100.51104.20104.2010,000
17 May 2021101.46102.23101.46102.19102.193,300
14 May 202199.80102.2299.80102.22102.2210,700
13 May 2021100.15100.2598.91100.25100.251,600
12 May 202199.3199.3197.7097.7097.703,000
11 May 202199.89101.0299.89100.68100.685,000
10 May 2021100.41100.41100.41100.41100.41700
07 May 2021101.07101.0799.97100.53100.532,800
06 May 202199.78101.7798.3799.3599.35140,700
05 May 2021100.89100.89100.14100.14100.1416,500
04 May 2021100.15104.62100.15101.30101.304,100
03 May 2021105.15105.40104.15105.40105.401,800
30 Apr 2021103.28103.30102.53102.53102.531,700
29 Apr 2021104.85104.85104.25104.68104.684,700
29 Apr 20210.517 Dividend
28 Apr 2021105.61105.73104.57104.57104.051,800
27 Apr 2021102.89104.64102.89104.44103.922,900
26 Apr 2021107.13107.13105.93106.55106.023,000
23 Apr 2021107.38108.18107.38107.75107.221,900
22 Apr 2021107.30107.30106.02107.03106.501,500
21 Apr 2021106.99107.72106.99107.55107.024,200
20 Apr 2021108.27108.47105.96108.47107.932,700
19 Apr 2021108.11109.24107.98108.65108.1110,100
16 Apr 2021106.93107.50106.93107.15106.623,000
15 Apr 2021109.47109.47108.80109.40108.863,600
14 Apr 2021107.75108.19105.25107.35106.822,800
13 Apr 2021104.55106.22103.14105.44104.922,600
12 Apr 2021101.83102.65101.83102.65102.142,600
09 Apr 2021102.85103.91102.85103.20102.692,100
08 Apr 2021101.83102.08100.76101.99101.493,600
07 Apr 202199.70102.2599.70100.95100.454,700
06 Apr 2021103.54103.54101.73102.16101.652,500
05 Apr 2021101.89103.07101.89102.40101.892,900
01 Apr 202199.95102.0099.79102.00101.504,600
31 Mar 202197.7798.3595.4397.5097.024,600
30 Mar 202195.9295.9294.3695.5895.112,300
29 Mar 202197.4997.8596.7596.7596.272,000
26 Mar 202198.2698.5098.0098.5098.014,200
25 Mar 202196.3398.8594.8297.8097.324,400
24 Mar 202198.00101.0397.5097.5097.025,500
23 Mar 2021100.19101.4099.80100.2099.7011,400
22 Mar 2021101.26101.26100.42100.4899.981,900
19 Mar 2021100.50102.2199.21102.21101.707,700
18 Mar 2021103.09104.13100.78100.78100.2826,300
17 Mar 2021101.19104.47100.63101.98101.486,300
16 Mar 2021105.07105.14103.59104.80104.285,100
15 Mar 2021104.80105.78104.80105.53105.011,200
12 Mar 2021106.57106.63105.49106.63106.102,600
11 Mar 2021109.01109.65107.80108.50107.962,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...