Canada markets closed

London Stock Exchange Group plc (LDNXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
112.62+1.61 (+1.45%)
At close: 12:37PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024114.71114.71110.53112.63112.631,200
Apr 25, 2024110.49111.02110.49111.02111.021,200
Apr 24, 2024108.08110.21108.08110.21110.21600
Apr 23, 2024112.41112.41111.20112.00112.002,000
Apr 22, 2024111.54115.91111.54115.91115.91900
Apr 19, 2024112.28112.28110.92110.92110.921,300
Apr 18, 2024112.91114.53111.11114.53114.531,300
Apr 18, 20240.988 Dividend
Apr 17, 2024113.92113.92113.36113.36112.371,300
Apr 16, 2024115.06115.06112.04112.04111.061,000
Apr 15, 2024115.54115.54114.47114.85113.851,800
Apr 12, 2024116.67116.67114.66116.40115.395,200
Apr 11, 2024116.50117.00116.50116.83115.817,100
Apr 10, 2024116.40116.40116.40116.40115.39400
Apr 09, 2024116.35117.81115.26116.40115.393,200
Apr 08, 2024119.92119.92119.92119.92118.87700
Apr 05, 2024117.23119.20117.23118.40117.372,300
Apr 04, 2024116.99116.99116.99116.99115.97400
Apr 03, 2024117.86118.11116.34116.99115.977,000
Apr 02, 2024119.70120.34119.50119.50118.46900
Apr 01, 2024117.04122.43117.04120.00118.952,000
Mar 28, 2024121.87121.87120.37120.37119.32800
Mar 27, 2024122.66122.66119.84120.13119.082,400
Mar 26, 2024122.00122.00120.80121.60120.5412,100
Mar 25, 2024121.90121.90118.92121.00119.952,100
Mar 22, 2024120.61120.61120.61120.61119.565,900
Mar 21, 2024121.30121.30120.62120.62119.579,600
Mar 20, 2024119.55121.40119.55121.40120.348,600
Mar 19, 2024118.70118.86118.53118.86117.82800
Mar 18, 2024120.42120.42119.40119.40118.361,800
Mar 15, 2024120.21120.50118.77120.50119.451,100
Mar 14, 2024121.01121.01120.25120.25119.203,100
Mar 13, 2024120.34120.34120.34120.34119.29500
Mar 12, 2024120.42121.62118.50118.50117.471,600
Mar 11, 2024119.47120.92118.20119.00117.961,900
Mar 08, 2024120.69120.69117.91118.75117.723,300
Mar 07, 2024118.84118.84118.28118.61117.582,300
Mar 06, 2024118.51118.51116.97116.97115.951,100
Mar 05, 2024112.36112.36112.36112.36111.38600
Mar 04, 2024114.00116.65114.00115.45114.44129,700
Mar 01, 2024113.98113.99113.96113.99113.001,300
Feb 29, 2024112.19112.19112.19112.19111.212,300
Feb 28, 2024114.22114.22112.19112.19111.211,200
Feb 27, 2024113.35113.80113.35113.80112.81700
Feb 26, 2024115.34115.34112.56112.56111.581,800
Feb 23, 2024113.64113.64112.16112.48111.501,400
Feb 22, 2024113.45113.45111.06111.06110.091,500
Feb 21, 2024111.86111.86110.35110.48109.521,400
Feb 20, 2024112.34114.13111.06111.50110.531,600
Feb 16, 2024112.05112.05110.68111.50110.536,500
Feb 15, 2024114.40114.40111.75111.90110.927,500
Feb 14, 2024112.45113.82110.39111.10110.1313,600
Feb 13, 2024113.10113.10109.91113.10112.112,000
Feb 12, 2024112.30112.35111.28112.00111.022,300
Feb 09, 2024112.05112.05111.50111.50110.532,400
Feb 08, 2024111.30111.31111.30111.31110.34800
Feb 07, 2024110.74112.23110.74111.48110.511,600
Feb 06, 2024112.69113.33109.96110.75109.784,600
Feb 05, 2024112.76112.76110.90111.42110.451,200
Feb 02, 2024112.58113.10112.58113.10112.11700
Feb 01, 2024112.83114.49112.83114.29113.291,600
Jan 31, 2024113.56113.56113.56113.56112.57600
Jan 30, 2024113.75113.75113.75113.75112.76800
Jan 29, 2024114.65114.65111.96111.96110.981,800
Jan 26, 2024115.72116.48114.55115.00114.002,400
Jan 25, 2024115.18115.18115.18115.18114.18900
Jan 24, 2024117.05117.05114.86114.86113.8624,300
Jan 23, 2024117.22117.81115.63117.81116.784,500
Jan 22, 2024117.52117.52117.47117.50116.481,300
Jan 19, 2024117.32117.32114.98114.98113.98900
Jan 18, 2024117.92117.92117.10117.10116.08900
Jan 17, 2024116.97118.30114.20117.00115.982,300
Jan 16, 2024119.08119.08115.61115.61114.601,000
Jan 12, 2024119.16119.16117.57117.57116.55800
Jan 11, 2024116.03116.03115.88115.88114.87800
Jan 10, 2024117.42118.01114.55116.55115.531,000
Jan 09, 2024113.98117.30113.98117.30116.28800
Jan 08, 2024113.80116.88113.80115.85114.843,500
Jan 05, 2024114.12114.12113.50113.50112.51900
Jan 04, 2024113.25113.92113.25113.92112.93600
Jan 03, 2024114.10116.62113.35115.25114.256,700
Jan 02, 2024115.71116.30115.71116.30115.291,200
Dec 29, 2023120.05120.05119.30119.30118.26900
Dec 28, 2023117.34118.97116.51116.51115.491,200
Dec 27, 2023120.89120.89118.25118.25117.222,900
Dec 26, 2023118.61118.80117.32118.80117.762,000
Dec 22, 2023118.84118.90118.84118.90117.864,900
Dec 21, 2023118.21118.22118.10118.10117.071,400
Dec 20, 2023116.67117.56115.97116.64115.622,000
Dec 19, 2023117.00118.91117.00118.63117.602,200
Dec 18, 2023118.37119.16116.90116.90115.881,200
Dec 15, 2023118.47118.64118.47118.64117.61800
Dec 14, 2023119.66119.66118.15119.25118.212,300
Dec 13, 2023118.90118.90115.97116.50115.482,400
Dec 12, 2023118.14118.14114.87115.44114.434,200
Dec 11, 2023114.41115.90114.00115.75114.745,200
Dec 08, 2023114.02114.11113.09113.09112.101,600
Dec 07, 2023112.05112.91112.05112.91111.931,500
Dec 06, 2023112.01115.21111.42111.42110.4542,000
Dec 05, 2023111.72111.72111.45111.68110.71800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...