UK markets closed

London Stock Exchange Group plc (LNSTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.73+0.38 (+1.38%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202127.5527.7327.4827.7327.73356,500
14 Oct 202127.3427.4027.1027.3527.35246,100
13 Oct 202127.4027.5327.3327.5027.5072,600
12 Oct 202126.7126.7826.5526.7026.70123,500
11 Oct 202126.0826.3526.0426.1526.1584,600
08 Oct 202126.3026.4025.6126.3326.3368,600
07 Oct 202125.8326.2525.8026.1026.10122,200
06 Oct 202125.4525.7725.3425.7525.7592,500
05 Oct 202125.5125.9325.5025.8025.80104,700
04 Oct 202125.7025.7825.5225.6525.6578,600
01 Oct 202126.2426.2425.5025.6525.65150,700
30 Sept 202125.3025.5525.3025.4325.43145,500
29 Sept 202125.1825.4125.1025.1925.19107,200
28 Sept 202125.5025.5025.1825.2625.26358,500
27 Sept 202126.4726.5226.2226.3526.35162,200
24 Sept 202127.1627.2726.8827.1127.1191,100
23 Sept 202127.7827.8927.5727.6627.6671,000
22 Sept 202127.6027.7327.4427.5427.54117,200
21 Sept 202127.3427.7227.1427.6727.67116,600
20 Sept 202127.0827.2826.7827.1627.16155,400
17 Sept 202128.2328.3227.7527.9427.94220,700
16 Sept 202128.4428.6628.3428.6528.65170,600
15 Sept 202128.4828.4827.9428.4328.43118,000
14 Sept 202127.5128.6027.5128.4328.4368,700
13 Sept 202128.5828.8528.3228.4728.4773,300
10 Sept 202128.5228.7628.3828.5328.53114,000
09 Sept 202128.2728.5128.0028.3528.35433,800
08 Sept 202128.5128.8328.3828.6428.64684,300
07 Sept 202128.4928.6927.5828.4428.4480,300
03 Sept 202128.2328.4228.1028.3128.31124,400
02 Sept 202127.7128.4627.7128.1728.17142,100
01 Sept 202127.8328.3527.7328.1128.11252,100
31 Aug 202127.7127.9327.7127.7227.7291,200
30 Aug 202128.1128.4527.7328.1428.14131,700
27 Aug 202127.7628.1127.7628.0628.06106,500
26 Aug 202127.1727.8627.1727.7627.76162,500
25 Aug 202127.8228.1827.8227.9527.9589,500
24 Aug 202127.9828.6627.8628.3728.37113,500
23 Aug 202127.9128.5027.8628.1628.1673,500
20 Aug 202127.6628.2227.2727.7427.7485,700
19 Aug 202127.3528.2527.3427.8127.8194,700
19 Aug 20210.087 Dividend
18 Aug 202128.2128.3527.9927.9927.9075,200
17 Aug 202128.4128.6827.9127.9727.8873,500
16 Aug 202127.5428.2627.5428.1928.10316,400
13 Aug 202127.2628.3827.2527.8927.8063,300
12 Aug 202127.6528.1227.5628.0427.9598,300
11 Aug 202128.4528.7528.4128.6628.57150,000
10 Aug 202127.6828.0027.4127.6327.5478,900
09 Aug 202127.3627.8027.3327.5327.44123,700
06 Aug 202127.7227.8527.4927.6627.57266,400
05 Aug 202126.1526.9126.1126.4426.36559,900
04 Aug 202126.2226.4926.1826.3326.25195,900
03 Aug 202126.3726.4025.6726.2126.13265,000
02 Aug 202126.3427.0026.2126.3526.27111,400
30 Jul 202126.1426.5226.1326.4526.3784,400
29 Jul 202125.9326.0525.8325.8325.7582,100
28 Jul 202125.8526.3125.6625.8625.7885,200
27 Jul 202125.8625.9725.8025.9725.89122,100
26 Jul 202126.1826.2425.9726.0725.99114,000
23 Jul 202126.4826.7226.4526.5426.46132,800
22 Jul 202126.2626.8526.1726.3426.26100,600
21 Jul 202126.0526.4025.9826.2626.18193,700
20 Jul 202125.8226.1825.7426.0826.00131,400
19 Jul 202126.3926.4926.2026.4026.32151,200
16 Jul 202126.5726.7026.4026.5726.49100,100
15 Jul 202126.5126.8826.3926.5526.47169,600
14 Jul 202126.9827.0426.8326.9526.86258,100
13 Jul 202127.2427.8527.2427.6927.60103,400
12 Jul 202128.0228.3527.8428.0327.9474,500
09 Jul 202127.3727.7727.2727.6827.5984,700
08 Jul 202127.5227.6527.3827.4227.33145,600
07 Jul 202128.2428.3028.0028.1228.03249,900
06 Jul 202127.7327.9727.6127.9227.83461,500
02 Jul 202127.6127.7827.4827.7727.68267,700
01 Jul 202127.6327.7127.3627.5427.4577,100
30 Jun 202127.9428.1027.7928.0027.91153,300
29 Jun 202128.8028.8628.6228.6828.59319,600
28 Jun 202128.7728.9028.6728.7228.63612,700
25 Jun 202128.8129.2428.8129.2329.14168,500
24 Jun 202128.9229.2628.8329.0929.00199,600
23 Jun 202128.8729.2428.4928.7928.70186,100
22 Jun 202128.9029.1928.8429.1929.10217,800
21 Jun 202128.2529.0028.2528.8628.77242,300
18 Jun 202127.8528.2427.8128.0127.92154,800
17 Jun 202127.9028.3927.8728.1728.08201,300
16 Jun 202128.0528.7328.0528.4928.401,539,300
15 Jun 202128.0228.2027.8528.1628.07157,000
14 Jun 202127.7027.9027.3027.8327.7488,300
11 Jun 202126.5827.7626.5827.7327.6499,300
10 Jun 202126.1627.2226.1627.1127.03111,400
09 Jun 202126.7726.9826.7226.8326.7583,100
08 Jun 202127.3127.3127.0127.0226.94105,000
07 Jun 202126.9927.2326.9027.1427.06172,700
04 Jun 202126.9827.3426.9027.2727.19228,800
03 Jun 202126.9926.9926.5226.7126.63315,400
02 Jun 202126.7427.0326.7427.0126.93244,300
01 Jun 202127.1827.1826.7726.8526.77355,600
28 May 202127.3027.3327.1027.1927.11125,500
27 May 202126.6226.7226.4426.5126.431,378,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...