Canada markets closed

London Stock Exchange Group plc (LNSTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.43-0.24 (-0.78%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.2630.5530.2630.4330.43117,700
Mar 27, 202430.7730.8830.6530.6730.67155,100
Mar 26, 202430.3131.0030.3130.9930.99198,700
Mar 25, 202430.9330.9330.6130.6130.61147,900
Mar 22, 202430.7830.8430.7130.8430.84145,000
Mar 21, 202430.5030.8230.4430.6130.61121,600
Mar 20, 202430.3030.6829.7630.6830.68545,800
Mar 19, 202430.2030.3030.1230.2330.23455,700
Mar 18, 202430.1930.2630.0530.2430.24171,700
Mar 15, 202430.1030.3830.0530.2830.28277,000
Mar 14, 202429.8130.3429.8130.2630.26138,700
Mar 13, 202430.3430.5430.2330.3530.35190,400
Mar 12, 202430.1530.3130.1030.2330.23115,500
Mar 11, 202429.9030.4029.8830.3230.32770,300
Mar 08, 202430.1130.2029.9029.9929.99254,000
Mar 07, 202429.8830.0429.8029.9929.99190,000
Mar 06, 202429.5129.7529.4129.6629.66184,900
Mar 05, 202428.8729.1528.2729.1029.10469,900
Mar 04, 202428.6729.0228.6528.9628.96539,100
Mar 01, 202428.3228.7128.2628.7028.70190,500
Feb 29, 202428.0728.2528.0028.0928.09102,400
Feb 28, 202428.2428.3128.1028.3028.3088,400
Feb 27, 202428.3928.4828.3028.3528.3598,400
Feb 26, 202428.2328.3428.1428.2528.25435,000
Feb 23, 202428.4228.4828.0628.1128.11466,500
Feb 22, 202427.9328.1427.8728.0728.07139,500
Feb 21, 202427.8527.8627.6627.7827.7897,200
Feb 20, 202428.0428.0427.8927.9227.9298,600
Feb 16, 202427.7228.1527.7028.0428.04111,500
Feb 15, 202428.0528.1127.9628.0428.04116,700
Feb 14, 202427.8527.9227.7527.8927.89151,000
Feb 13, 202427.7027.8527.6327.7427.74100,800
Feb 12, 202428.0028.1527.9228.0828.08113,500
Feb 09, 202427.8428.1227.8328.0528.05101,200
Feb 08, 202427.6027.8527.4827.8327.83110,400
Feb 07, 202427.8928.0427.8728.0428.04100,900
Feb 06, 202427.7027.8727.6827.8427.84126,300
Feb 05, 202427.9427.9427.6127.7227.72160,200
Feb 02, 202428.1128.2427.9728.1328.13389,000
Feb 01, 202428.4828.5128.2628.4228.42187,100
Jan 31, 202428.6328.7428.2828.2828.2890,200
Jan 30, 202428.5828.7128.5128.7128.71435,400
Jan 29, 202428.5628.5828.2728.5428.54124,000
Jan 26, 202429.1629.2428.8628.9028.90268,200
Jan 25, 202429.3229.3228.9429.1129.11107,800
Jan 24, 202429.3029.3028.9929.0329.03311,300
Jan 23, 202429.0829.3128.9829.3029.30145,700
Jan 22, 202429.4529.6829.4029.4129.41292,300
Jan 19, 202429.4029.4429.2029.3229.32653,800
Jan 18, 202429.3029.5029.3029.4529.4583,500
Jan 17, 202429.2729.4129.1129.2529.25135,800
Jan 16, 202429.5629.7129.4129.4829.4888,500
Jan 12, 202429.6129.7129.5429.5929.5987,700
Jan 11, 202429.6929.7029.2529.6629.6684,800
Jan 10, 202429.2429.4229.1729.3129.3169,000
Jan 09, 202429.0129.1728.9829.0029.0065,000
Jan 08, 202428.6829.1628.6829.0929.0971,300
Jan 05, 202428.8129.1328.7928.8728.87114,000
Jan 04, 202428.6929.0328.6928.8828.88137,500
Jan 03, 202429.1429.1428.8528.9128.91123,700
Jan 02, 202429.0129.4829.0029.3329.33161,100
Dec 29, 202330.2930.2929.8729.9829.9860,400
Dec 28, 202329.6330.3929.6330.0230.02104,700
Dec 27, 202329.5630.3329.5630.3130.3177,400
Dec 26, 202330.0030.2529.1530.2230.2265,400
Dec 22, 202330.2030.2029.0030.0530.0574,700
Dec 21, 202330.0430.0429.3129.8329.83128,900
Dec 20, 202329.9930.0029.5629.5629.56103,300
Dec 19, 202329.8130.0929.7729.9429.94177,800
Dec 18, 202329.3429.8129.3429.7629.76249,400
Dec 15, 202329.5729.6329.4329.5429.54165,300
Dec 14, 202330.1630.3029.9030.0030.00486,500
Dec 13, 202329.3530.0029.3529.8829.88447,600
Dec 12, 202329.3329.6329.2829.5329.53874,500
Dec 11, 202329.0529.2928.8129.1629.16101,000
Dec 08, 202328.8028.9928.7628.9928.9995,500
Dec 07, 202328.5428.7428.3828.7128.71103,400
Dec 06, 202328.5728.6128.3628.4228.4288,000
Dec 05, 202328.5528.6528.4428.5228.52160,700
Dec 04, 202328.6928.8628.6028.8628.86142,600
Dec 01, 202328.7929.0128.6528.9228.9295,700
Nov 30, 202328.4928.7028.4228.5828.58114,500
Nov 29, 202328.7428.8728.4928.5928.59151,900
Nov 28, 202328.5628.7128.5428.5628.56147,900
Nov 27, 202328.3928.5728.3828.5728.5795,400
Nov 24, 202328.3628.4428.1228.4428.44136,300
Nov 22, 202327.8628.0927.8328.0028.0067,500
Nov 21, 202327.6127.7427.4827.5327.5386,500
Nov 20, 202327.1527.5027.1527.5027.50136,900
Nov 17, 202327.0027.0026.6826.9426.9494,400
Nov 16, 202326.4527.2026.4526.7226.72117,700
Nov 15, 202326.4626.5726.3426.3726.37120,400
Nov 14, 202326.4326.4726.0626.3826.38118,000
Nov 13, 202326.2526.3426.1326.2726.27125,600
Nov 10, 202326.3726.6026.3326.5126.51139,000
Nov 09, 202326.6226.6926.2826.3626.3694,500
Nov 08, 202326.3426.5826.3426.4626.46163,800
Nov 07, 202326.2726.4226.2326.3926.39175,300
Nov 06, 202326.0726.2225.9625.9625.96188,000
Nov 03, 202325.4326.1025.4325.9525.95167,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...