Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

London Stock Exchange Group plc (LDNXF)

Compare
147.51
+1.39
+(0.95%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025147.51147.51147.51147.51147.513,100
Feb 20, 2025145.81147.65144.84147.65147.652,600
Feb 19, 2025145.38146.80145.38146.80146.802,200
Feb 18, 2025144.24146.80144.24146.80146.801,400
Feb 14, 2025146.80146.80146.68146.68146.681,200
Feb 13, 2025143.54146.86143.01146.86146.861,900
Feb 12, 2025143.42145.63143.42145.63145.631,000
Feb 11, 2025149.46149.46146.00146.00146.004,700
Feb 10, 2025147.25147.25143.00143.00143.002,400
Feb 7, 2025143.85145.00143.76145.00145.002,200
Feb 6, 2025148.56149.09145.76149.09149.091,500
Feb 5, 2025148.28150.80147.51150.80150.801,400
Feb 4, 2025151.00151.00150.12150.12150.12900
Feb 3, 2025145.14150.54145.14147.00147.001,900
Jan 31, 2025151.79151.97147.69151.97151.971,000
Jan 30, 2025147.55150.00147.55148.83148.835,300
Jan 29, 2025145.74146.60145.74146.60146.601,800
Jan 28, 2025145.74145.74143.63145.00145.001,100
Jan 27, 2025143.70143.70143.70143.70143.70600
Jan 24, 2025151.03151.03146.25146.25146.251,100
Jan 23, 2025148.96148.96145.28145.60145.601,700
Jan 22, 2025151.16151.16151.16151.16151.161,000
Jan 21, 2025148.84148.84145.30146.35146.352,600
Jan 17, 2025142.48148.08142.48148.08148.08800
Jan 16, 2025140.37144.00140.37144.00144.003,100
Jan 15, 2025141.66141.75139.87141.75141.751,200
Jan 14, 2025141.38143.86141.38143.53143.535,700
Jan 13, 2025143.00143.00143.00143.00143.00-
Jan 10, 2025143.00143.00143.00143.00143.00-
Jan 8, 2025143.47143.67142.90143.00143.001,700
Jan 7, 2025142.45142.45142.45142.45142.451,100
Jan 6, 2025141.16141.16141.16141.16141.163,400
Jan 3, 2025141.00142.50141.00142.50142.501,300
Jan 2, 2025139.50145.57139.50141.34141.341,400
Dec 31, 2024141.73146.00138.71138.71138.712,600
Dec 30, 2024138.50145.63138.50138.63138.631,300
Dec 27, 2024145.84145.84140.45140.45140.451,100
Dec 26, 2024141.23142.75141.23142.75142.751,500
Dec 24, 2024139.07145.00139.07143.00143.001,600
Dec 23, 2024145.18145.18139.32139.32139.321,100
Dec 20, 2024140.01145.76140.01142.00142.003,000
Dec 19, 2024142.64147.65140.75142.80142.801,900
Dec 18, 2024145.25150.11143.57145.00145.002,200
Dec 17, 2024148.00148.33145.43147.20147.201,300
Dec 16, 2024147.60147.60143.46145.50145.502,000
Dec 13, 2024145.75148.10140.79144.65144.654,900
Dec 12, 2024148.20148.20145.40145.40145.40700
Dec 11, 2024142.50142.50142.50142.50142.50-
Dec 10, 2024144.19146.63140.88142.50142.501,100
Dec 9, 2024143.90143.90143.90143.90143.90500
Dec 6, 2024143.74144.40142.99144.40144.401,700
Dec 5, 2024149.76149.76142.64142.64142.641,900
Dec 4, 2024144.71144.71144.71144.71144.71700
Dec 3, 2024147.50147.50141.29144.65144.652,500
Dec 2, 2024142.58146.94140.44146.94146.949,900
Nov 29, 2024142.01146.66142.01144.25144.25900
Nov 27, 2024143.87144.09143.87144.09144.091,700
Nov 26, 2024142.50142.50140.00140.00140.003,900
Nov 25, 2024140.00143.60138.22140.75140.751,500
Nov 22, 2024138.49140.18138.49140.00140.001,400
Nov 21, 2024136.57138.20135.51138.20138.202,800
Nov 20, 2024134.45137.40134.45137.40137.403,200
Nov 19, 2024139.33139.33133.67135.50135.504,700
Nov 18, 2024133.61138.70131.95136.75136.754,500
Nov 15, 2024137.75137.75135.00135.00135.001,100
Nov 14, 2024139.22139.22134.00136.00136.002,400
Nov 13, 2024132.63132.63132.63132.63132.63800
Nov 12, 2024134.78139.74133.39134.50134.501,900
Nov 11, 2024143.05143.05143.05143.05143.052,000
Nov 8, 2024144.03144.03136.88138.63138.631,300
Nov 7, 2024139.14141.42138.30138.30138.301,700
Nov 6, 2024139.19140.71137.68140.00140.003,900
Nov 5, 2024140.01145.81140.01141.34141.342,300
Nov 4, 2024145.11145.11139.50139.50139.501,200
Nov 1, 2024135.16135.16135.16135.16135.16-
Oct 31, 2024137.42137.42134.41135.16135.161,400
Oct 30, 2024136.88139.81135.53136.20136.206,600
Oct 29, 2024136.90136.90136.90136.90136.90-
Oct 28, 2024136.90136.90136.90136.90136.90-
Oct 25, 2024136.90136.90136.90136.90136.901,000
Oct 24, 2024136.76136.76136.76136.76136.76-
Oct 23, 2024136.76136.76136.76136.76136.7615,200
Oct 22, 2024135.68140.21135.68137.80137.802,100
Oct 21, 2024135.27136.80135.27136.80136.801,200
Oct 18, 2024137.25140.51137.25140.51140.5112,900
Oct 17, 2024132.75136.00132.75136.00136.00700
Oct 16, 2024133.19133.19133.19133.19133.19600
Oct 15, 2024133.10133.19133.10133.19133.191,200
Oct 14, 2024130.02130.02130.02130.02130.02400
Oct 11, 2024130.02130.02130.02130.02130.02600
Oct 10, 2024132.13132.13131.60131.60131.601,700
Oct 9, 2024134.14134.14134.14134.14134.14300
Oct 8, 2024134.14134.14134.14134.14134.14400
Oct 7, 2024137.01137.01137.01137.01137.012,300
Oct 4, 2024135.57135.57134.85134.85134.854,500
Oct 3, 2024135.25135.30135.25135.30135.30800
Oct 2, 2024136.81140.80135.95138.06138.064,400
Oct 1, 2024141.54141.54136.57136.57136.574,700
Sep 30, 2024136.60136.60136.60136.60136.601,500
Sep 27, 2024136.64137.00136.64137.00137.00900
Sep 26, 2024136.50136.50136.50136.50136.50400
Sep 25, 2024136.50136.50136.50136.50136.503,900
Sep 24, 2024136.50136.50136.50136.50136.50300
Sep 23, 2024136.50136.50136.50136.50136.50-
Sep 20, 2024136.20136.65134.24136.50136.502,300
Sep 19, 2024138.00138.00138.00138.00138.0011,100
Sep 18, 2024138.20138.20138.20138.20138.201,500
Sep 17, 2024138.20138.20138.20138.20138.20500
Sep 16, 2024141.86141.86135.05138.20138.201,600
Sep 13, 2024137.95138.26137.02138.26138.2611,100
Sep 12, 2024137.78137.78135.29135.29135.292,000
Sep 11, 2024135.25135.25135.25135.25135.253,800
Sep 10, 2024134.64135.25134.64135.25135.25900
Sep 9, 2024137.58137.58135.40136.75136.751,500
Sep 6, 2024133.06133.06133.06133.06133.06500
Sep 5, 2024132.50132.50132.50132.50132.50600
Sep 4, 2024131.46136.73129.88132.50132.501,700
Sep 3, 2024136.92136.92131.09132.03132.034,400
Aug 30, 2024138.02138.02134.53134.53134.533,300
Aug 29, 2024134.25134.40134.25134.40134.40900
Aug 28, 2024134.40134.40134.40134.40134.401,000
Aug 27, 2024132.45135.10132.45134.00134.006,300
Aug 26, 2024135.96135.96133.25133.25133.252,300
Aug 23, 2024135.83135.83128.95128.95128.951,500
Aug 22, 2024129.72131.00129.72131.00131.002,200
Aug 21, 2024128.90131.17128.90131.17131.171,000
Aug 20, 2024128.90128.90128.90128.90128.901,000
Aug 19, 2024132.60132.60132.60132.60132.601,200
Aug 16, 2024126.79129.40126.79129.40129.401,200
Aug 15, 2024 0.53 Dividend
Aug 15, 2024127.81128.25127.81128.25128.25800
Aug 14, 2024126.36130.95126.36126.43125.90800
Aug 13, 2024127.09128.00127.09128.00127.47500
Aug 12, 2024125.47125.47125.47125.47124.95700
Aug 9, 2024126.16126.16126.16126.16125.64600
Aug 8, 2024126.37126.37126.37126.37125.843,500
Aug 7, 2024122.88125.03120.66122.60122.093,500
Aug 6, 2024121.52122.95119.44121.68121.173,100
Aug 5, 2024119.91127.30119.91122.57122.061,100
Aug 2, 2024125.50127.64125.50125.50124.983,600
Aug 1, 2024126.05128.99125.39125.58125.064,000
Jul 31, 2024121.95121.95121.20121.20120.701,100
Jul 30, 2024122.35122.35121.00121.00120.503,200
Jul 29, 2024122.50122.50122.50122.50121.99500
Jul 26, 2024123.71123.71121.96121.96121.451,000
Jul 25, 2024121.11121.11119.35120.07119.571,300
Jul 24, 2024120.38121.00120.38121.00120.501,700
Jul 23, 2024120.60120.60120.60120.60120.10400
Jul 22, 2024120.60120.60120.60120.60120.10500
Jul 19, 2024120.60120.60120.60120.60120.10500
Jul 18, 2024124.11124.11122.00122.00121.491,600
Jul 17, 2024122.25122.25122.25122.25121.741,100
Jul 16, 2024121.03122.25121.03122.25121.74800
Jul 15, 2024121.11121.11121.11121.11120.61900
Jul 12, 2024121.15122.10120.66122.10121.591,000
Jul 11, 2024120.00120.50119.28120.50120.001,400
Jul 10, 2024117.84118.55117.06118.10117.611,300
Jul 9, 2024119.07119.07117.65117.80117.31800
Jul 8, 2024120.46120.46117.90117.90117.412,000
Jul 5, 2024117.85117.85117.85117.85117.36400
Jul 3, 2024119.69119.69117.85117.85117.361,000
Jul 2, 2024115.36119.50115.36116.90116.411,300
Jul 1, 2024118.82118.82118.82118.82118.331,300
Jun 28, 2024122.02122.63117.23119.22118.722,800
Jun 27, 2024120.99122.39120.44122.39121.881,300
Jun 26, 2024118.90121.00118.90121.00120.50700
Jun 25, 2024124.99124.99119.54121.70121.191,700
Jun 24, 2024122.59122.59122.59122.59122.08700
Jun 21, 2024121.43122.59121.43122.59122.081,000
Jun 20, 2024119.57119.57119.33119.33118.831,800
Jun 18, 2024118.89118.89118.89118.89118.40800
Jun 17, 2024119.96119.96119.96119.96119.46700
Jun 14, 2024122.82122.82120.46120.46119.962,100
Jun 13, 2024118.26119.25118.26119.25118.754,300
Jun 12, 2024120.34122.96120.34121.20120.703,700
Jun 11, 2024119.50119.50119.50119.50119.00-
Jun 10, 2024121.92121.92116.99119.50119.001,100
Jun 7, 2024119.50119.50119.50119.50119.00500
Jun 6, 2024119.55120.25118.77120.25119.751,400
Jun 5, 2024119.63119.63119.54119.54119.04800
Jun 4, 2024119.34121.42119.34119.50119.001,400
Jun 3, 2024117.60119.69117.60118.30117.812,000
May 31, 2024115.01116.50115.01116.50116.02800
May 30, 2024116.86116.86116.86116.86116.37600
May 29, 2024118.28118.28115.75115.75115.271,200
May 28, 2024121.05121.50116.49117.85117.369,200
May 24, 2024117.50121.15117.50119.75119.253,800
May 23, 2024119.66120.26119.66120.26119.76700
May 22, 2024118.15118.15117.99117.99117.50900
May 21, 2024121.87121.87118.02118.70118.219,400
May 20, 2024118.45120.44118.45120.44119.941,100
May 17, 2024118.77120.87117.18119.50119.009,900
May 16, 2024117.14119.21115.66116.85116.364,700
May 15, 2024113.00113.00113.00113.00112.53300
May 14, 2024116.75116.75113.00113.00112.53700
May 13, 2024117.11117.11117.11117.11116.62600
May 10, 2024115.15115.15115.15115.15114.67800
May 9, 2024114.75114.75114.75114.75114.27500
May 8, 2024116.42116.42114.75114.75114.271,000
May 7, 2024114.50114.50114.50114.50114.026,400
May 6, 2024116.13116.19112.58114.50114.022,700
May 3, 2024114.28114.93113.29113.29112.824,800
May 2, 2024111.95113.74111.64113.00112.531,300
May 1, 2024105.84111.50105.41111.50111.041,200
Apr 30, 2024109.99109.99109.99109.99109.53500
Apr 29, 2024113.53113.53110.86110.86110.40800
Apr 26, 2024114.71114.71110.53112.63112.161,200
Apr 25, 2024110.49111.02110.49111.02110.561,200
Apr 24, 2024108.08110.21108.08110.21109.75600
Apr 23, 2024112.41112.41111.20112.00111.532,000
Apr 22, 2024111.54115.91111.54115.91115.43900
Apr 19, 2024112.28112.28110.92110.92110.461,300
Apr 18, 2024 0.99 Dividend
Apr 18, 2024112.91114.53111.11114.53114.051,300
Apr 17, 2024113.92113.92113.36113.36111.901,300
Apr 16, 2024115.06115.06112.04112.04110.601,000
Apr 15, 2024115.54115.54114.47114.85113.381,800
Apr 12, 2024116.67116.67114.66116.40114.915,200
Apr 11, 2024116.50117.00116.50116.83115.337,100
Apr 10, 2024116.40116.40116.40116.40114.91400
Apr 9, 2024116.35117.81115.26116.40114.913,200
Apr 8, 2024119.92119.92119.92119.92118.38700
Apr 5, 2024117.23119.20117.23118.40116.882,300
Apr 4, 2024116.99116.99116.99116.99115.49400
Apr 3, 2024117.86118.11116.34116.99115.497,000
Apr 2, 2024119.70120.34119.50119.50117.97900
Apr 1, 2024117.04122.43117.04120.00118.462,000
Mar 28, 2024121.87121.87120.37120.37118.82800
Mar 27, 2024122.66122.66119.84120.13118.592,400
Mar 26, 2024122.00122.00120.80121.60120.0412,100
Mar 25, 2024121.90121.90118.92121.00119.452,100
Mar 22, 2024120.61120.61120.61120.61119.065,900
Mar 21, 2024121.30121.30120.62120.62119.079,600
Mar 20, 2024119.55121.40119.55121.40119.848,600
Mar 19, 2024118.70118.86118.53118.86117.33800
Mar 18, 2024120.42120.42119.40119.40117.871,800
Mar 15, 2024120.21120.50118.77120.50118.951,100
Mar 14, 2024121.01121.01120.25120.25118.713,100
Mar 13, 2024120.34120.34120.34120.34118.79500
Mar 12, 2024120.42121.62118.50118.50116.981,600
Mar 11, 2024119.47120.92118.20119.00117.471,900
Mar 8, 2024120.69120.69117.91118.75117.233,300
Mar 7, 2024118.84118.84118.28118.61117.092,300
Mar 6, 2024118.51118.51116.97116.97115.471,100
Mar 5, 2024112.36112.36112.36112.36110.92600
Mar 4, 2024114.00116.65114.00115.45113.97129,700
Mar 1, 2024113.98113.99113.96113.99112.531,300
Feb 29, 2024112.19112.19112.19112.19110.752,300
Feb 28, 2024114.22114.22112.19112.19110.751,200
Feb 27, 2024113.35113.80113.35113.80112.34700
Feb 26, 2024115.34115.34112.56112.56111.111,800
Feb 23, 2024113.64113.64112.16112.48111.041,400
Feb 22, 2024113.45113.45111.06111.06109.631,500

Related Tickers

DBOEF Deutsche Börse AG
255.50
0.00%
 
8697.T Japan Exchange Group, Inc.
1,557.00
-1.33%
 
VALU Value Line, Inc.
39.55
+2.62%
 
DB1.DE Deutsche Börse AG
246.40
-0.36%
 
ASX.AX ASX Limited
66.03
-3.32%
 
MORN Morningstar, Inc.
322.58
-1.37%
 
BSE.NS BSE Limited
5,757.80
-3.38%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%