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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jul 2021	105.48	105.49	100.61	104.35	104.35	2,200
29 Jul 2021	102.81	103.06	102.41	102.41	102.41	2,400
28 Jul 2021	104.68	104.68	100.08	102.30	102.30	700
27 Jul 2021	103.07	103.07	100.11	101.75	101.75	1,100
26 Jul 2021	103.45	103.48	102.95	102.95	102.95	1,900
23 Jul 2021	105.24	105.50	103.92	105.15	105.15	2,500
22 Jul 2021	104.25	104.29	104.10	104.29	104.29	1,600
21 Jul 2021	103.51	104.05	103.51	104.05	104.05	1,900
20 Jul 2021	103.57	103.57	102.44	102.88	102.88	2,200
19 Jul 2021	104.67	104.67	103.12	104.33	104.33	2,800
16 Jul 2021	105.34	105.80	104.42	104.80	104.80	2,500
15 Jul 2021	105.02	106.36	104.89	105.00	105.00	3,100
14 Jul 2021	105.42	106.84	105.42	106.49	106.49	1,600
13 Jul 2021	108.71	108.97	108.14	108.51	108.51	7,100
12 Jul 2021	113.01	113.01	110.85	110.85	110.85	3,200
09 Jul 2021	108.83	109.56	108.43	109.56	109.56	5,200
08 Jul 2021	109.22	109.22	108.63	109.10	109.10	2,000
07 Jul 2021	112.41	114.25	111.25	111.81	111.81	1,700
06 Jul 2021	112.11	112.11	106.95	110.56	110.56	1,800
02 Jul 2021	109.51	109.51	108.88	108.88	108.88	900
01 Jul 2021	110.74	110.74	107.82	108.01	108.01	1,500
30 Jun 2021	110.73	110.73	110.63	110.63	110.63	1,900
29 Jun 2021	114.30	114.30	113.42	113.42	113.42	900
28 Jun 2021	114.19	114.19	112.65	112.65	112.65	900
25 Jun 2021	115.62	115.63	114.60	114.60	114.60	1,400
24 Jun 2021	117.04	117.04	111.72	114.36	114.36	3,100
23 Jun 2021	113.59	113.59	113.37	113.37	113.37	800
22 Jun 2021	114.87	115.27	114.87	115.08	115.08	1,400
21 Jun 2021	112.75	114.39	112.75	113.68	113.68	2,400
18 Jun 2021	110.99	110.99	110.54	110.54	110.54	700
17 Jun 2021	111.50	112.17	111.34	111.64	111.64	2,200
16 Jun 2021	112.36	112.45	111.50	111.50	111.50	2,300
15 Jun 2021	111.21	111.21	110.75	110.75	110.75	1,800
14 Jun 2021	111.95	111.95	110.50	110.50	110.50	900
11 Jun 2021	107.40	110.48	107.40	109.47	109.47	2,500
10 Jun 2021	107.55	107.61	107.55	107.61	107.61	4,600
09 Jun 2021	106.53	106.53	105.45	105.52	105.52	1,700
08 Jun 2021	108.47	108.47	106.85	106.85	106.85	1,900
07 Jun 2021	106.23	107.32	106.23	106.53	106.53	1,600
04 Jun 2021	107.29	107.91	106.87	107.91	107.91	13,400
03 Jun 2021	104.84	105.64	104.84	105.64	105.64	1,000
02 Jun 2021	108.66	108.66	106.66	106.95	106.95	2,100
01 Jun 2021	106.75	106.75	105.15	106.35	106.35	1,600
28 May 2021	110.17	110.17	107.95	107.95	107.95	1,300
27 May 2021	107.47	107.47	103.14	104.23	104.23	2,800
26 May 2021	107.53	107.53	107.00	107.00	107.00	1,900
25 May 2021	107.80	107.99	107.34	107.99	107.99	3,600
24 May 2021	108.58	108.58	107.45	107.45	107.45	700
21 May 2021	111.10	111.10	107.45	107.45	107.45	2,400
20 May 2021	106.64	107.01	106.64	106.95	106.95	1,500
19 May 2021	103.16	104.19	102.05	103.94	103.94	4,000
18 May 2021	102.61	105.39	100.51	104.20	104.20	10,000
17 May 2021	101.46	102.23	101.46	102.19	102.19	3,300
14 May 2021	99.80	102.22	99.80	102.22	102.22	10,700
13 May 2021	100.15	100.25	98.91	100.25	100.25	1,600
12 May 2021	99.31	99.31	97.70	97.70	97.70	3,000
11 May 2021	99.89	101.02	99.89	100.68	100.68	5,000
10 May 2021	100.41	100.41	100.41	100.41	100.41	700
07 May 2021	101.07	101.07	99.97	100.53	100.53	2,800
06 May 2021	99.78	101.77	98.37	99.35	99.35	140,700
05 May 2021	100.89	100.89	100.14	100.14	100.14	16,500
04 May 2021	100.15	104.62	100.15	101.30	101.30	4,100
03 May 2021	105.15	105.40	104.15	105.40	105.40	1,800
30 Apr 2021	103.28	103.30	102.53	102.53	102.53	1,700
29 Apr 2021	104.85	104.85	104.25	104.68	104.68	4,700
29 Apr 2021	0.517 Dividend
28 Apr 2021	105.61	105.73	104.57	104.57	104.05	1,800
27 Apr 2021	102.89	104.64	102.89	104.44	103.92	2,900
26 Apr 2021	107.13	107.13	105.93	106.55	106.02	3,000
23 Apr 2021	107.38	108.18	107.38	107.75	107.22	1,900
22 Apr 2021	107.30	107.30	106.02	107.03	106.50	1,500
21 Apr 2021	106.99	107.72	106.99	107.55	107.02	4,200
20 Apr 2021	108.27	108.47	105.96	108.47	107.93	2,700
19 Apr 2021	108.11	109.24	107.98	108.65	108.11	10,100
16 Apr 2021	106.93	107.50	106.93	107.15	106.62	3,000
15 Apr 2021	109.47	109.47	108.80	109.40	108.86	3,600
14 Apr 2021	107.75	108.19	105.25	107.35	106.82	2,800
13 Apr 2021	104.55	106.22	103.14	105.44	104.92	2,600
12 Apr 2021	101.83	102.65	101.83	102.65	102.14	2,600
09 Apr 2021	102.85	103.91	102.85	103.20	102.69	2,100
08 Apr 2021	101.83	102.08	100.76	101.99	101.49	3,600
07 Apr 2021	99.70	102.25	99.70	100.95	100.45	4,700
06 Apr 2021	103.54	103.54	101.73	102.16	101.65	2,500
05 Apr 2021	101.89	103.07	101.89	102.40	101.89	2,900
01 Apr 2021	99.95	102.00	99.79	102.00	101.50	4,600
31 Mar 2021	97.77	98.35	95.43	97.50	97.02	4,600
30 Mar 2021	95.92	95.92	94.36	95.58	95.11	2,300
29 Mar 2021	97.49	97.85	96.75	96.75	96.27	2,000
26 Mar 2021	98.26	98.50	98.00	98.50	98.01	4,200
25 Mar 2021	96.33	98.85	94.82	97.80	97.32	4,400
24 Mar 2021	98.00	101.03	97.50	97.50	97.02	5,500
23 Mar 2021	100.19	101.40	99.80	100.20	99.70	11,400
22 Mar 2021	101.26	101.26	100.42	100.48	99.98	1,900
19 Mar 2021	100.50	102.21	99.21	102.21	101.70	7,700
18 Mar 2021	103.09	104.13	100.78	100.78	100.28	26,300
17 Mar 2021	101.19	104.47	100.63	101.98	101.48	6,300
16 Mar 2021	105.07	105.14	103.59	104.80	104.28	5,100
15 Mar 2021	104.80	105.78	104.80	105.53	105.01	1,200
12 Mar 2021	106.57	106.63	105.49	106.63	106.10	2,600
11 Mar 2021	109.01	109.65	107.80	108.50	107.96	2,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,032.30-46.12(-0.65%)

FTSE 25022,948.83-101.63(-0.44%)

AIM1,251.11+3.84(+0.31%)

GBP/EUR1.1713-0.0024(-0.20%)

GBP/USD1.3908-0.0050(-0.3547%)

BTC-GBP30,098.36-14.83(-0.05%)

London Stock Exchange Group plc (LDNXF)

FTSE 100
7,032.30
-46.12(-0.65%)

FTSE 250
22,948.83
-101.63(-0.44%)

AIM
1,251.11
+3.84(+0.31%)

GBP/EUR
1.1713
-0.0024(-0.20%)

GBP/USD
1.3908
-0.0050(-0.3547%)

BTC-GBP
30,098.36
-14.83(-0.05%)