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 (LNSTY)

Compare
36.61
-0.06
(-0.16%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202536.9737.0036.5836.6136.61261,900
Feb 20, 202537.0537.3136.9537.2737.27201,000
Feb 19, 202536.9337.0236.7637.0037.00173,500
Feb 18, 202536.9437.0436.6737.0037.00153,300
Feb 14, 202537.0537.3836.8436.9136.91327,200
Feb 13, 202536.4836.8336.3836.7636.76122,400
Feb 12, 202536.3336.8936.3336.8736.87289,200
Feb 11, 202536.3536.6536.2436.6536.65183,300
Feb 10, 202536.4536.5036.1536.2836.281,056,400
Feb 7, 202537.1437.1436.3436.3436.34853,300
Feb 6, 202536.8537.2136.7737.0437.041,032,800
Feb 5, 202537.9538.3837.8538.3538.35198,600
Feb 4, 202537.6237.8537.5837.8437.84146,700
Feb 3, 202536.9737.3736.9737.2837.28191,900
Jan 31, 202537.7637.8837.4137.5937.59212,300
Jan 30, 202537.5137.9837.4037.8937.89496,700
Jan 29, 202537.0737.6336.8737.0737.07448,300
Jan 28, 202536.7036.9436.6336.8536.85114,700
Jan 27, 202536.7437.0236.7437.0037.00157,400
Jan 24, 202537.1937.3037.1837.1837.18543,900
Jan 23, 202537.2137.5537.0737.2537.25271,000
Jan 22, 202537.2837.4137.2237.2837.28652,400
Jan 21, 202536.7036.9636.2136.8536.85224,700
Jan 17, 202535.9736.7235.9736.5836.58404,000
Jan 16, 202536.1536.7136.1536.5936.59180,100
Jan 15, 202536.2636.3335.9436.0736.07608,200
Jan 14, 202535.9136.1435.8035.9135.91716,500
Jan 13, 202535.4835.9135.3935.7135.71429,500
Jan 10, 202536.3636.6435.9936.2436.24411,000
Jan 8, 202536.2536.5936.0136.1936.191,359,500
Jan 7, 202535.9236.4335.9236.2136.21568,900
Jan 6, 202536.0136.0135.6735.9635.96557,800
Jan 3, 202535.1636.0435.1635.9435.94332,800
Jan 2, 202535.6836.0635.6835.9735.97337,400
Dec 31, 202436.4236.4234.7135.6935.69133,200
Dec 30, 202435.6636.0135.5735.8335.83238,300
Dec 27, 202435.8236.3935.7236.0636.06171,600
Dec 26, 202435.9036.7335.6136.1136.11101,600
Dec 24, 202434.6036.3434.6035.6035.6071,900
Dec 23, 202436.4936.4935.3135.8635.86176,600
Dec 20, 202434.9736.1334.9735.7335.73201,500
Dec 19, 202436.4536.4636.1736.2536.25342,600
Dec 18, 202436.2636.9936.2036.3036.30182,500
Dec 17, 202436.4637.5236.4637.1237.12280,700
Dec 16, 202436.8837.1036.8836.9836.98253,000
Dec 13, 202435.8836.6035.7636.4236.42318,000
Dec 12, 202435.8136.7335.8136.4236.42714,600
Dec 11, 202436.3036.8836.3036.6936.69498,300
Dec 10, 202435.4836.4435.4836.1536.15270,300
Dec 9, 202435.8836.6435.7836.1536.15406,700
Dec 6, 202436.5436.7936.4536.7036.70298,300
Dec 5, 202436.6036.6736.4636.6036.60247,400
Dec 4, 202436.1736.5536.1436.4236.42259,200
Dec 3, 202436.2136.2635.3136.1936.19682,100
Dec 2, 202436.9936.9936.0136.0836.08625,300
Nov 29, 202436.1736.4835.7236.4036.4086,800
Nov 27, 202435.9436.2535.3836.1736.17238,800
Nov 26, 202435.6335.7135.4535.5835.58359,900
Nov 25, 202435.6736.0135.6135.7035.70489,000
Nov 22, 202434.4635.3334.4635.2435.24206,300
Nov 21, 202434.2935.2334.2935.1235.12240,400
Nov 20, 202434.7835.0934.7834.8634.86246,700
Nov 19, 202433.9734.7333.9734.5534.55317,200
Nov 18, 202434.0534.4834.0434.3034.30231,000
Nov 15, 202433.7434.0933.6934.0734.07943,900
Nov 14, 202433.3634.7233.3634.1434.141,119,200
Nov 13, 202434.0634.4233.9234.4034.40273,300
Nov 12, 202434.0634.7434.0634.2034.20516,700
Nov 11, 202435.2335.3335.1335.2735.27244,500
Nov 8, 202434.9135.4934.9135.2735.27382,500
Nov 7, 202434.9335.8334.9335.5235.52462,300
Nov 6, 202434.7635.7034.7635.5535.55155,500
Nov 5, 202435.7836.1335.7835.9035.90185,600
Nov 4, 202434.7235.7834.7235.5535.55284,700
Nov 1, 202435.0435.3835.0435.2435.24218,100
Oct 31, 202434.6434.6433.7134.3534.35413,500
Oct 30, 202434.7134.8434.6034.7834.78192,500
Oct 29, 202434.1635.1034.1634.9534.95104,300
Oct 28, 202434.4635.3434.4635.2135.2189,800
Oct 25, 202435.8135.8134.7134.8734.87174,000
Oct 24, 202435.2435.2534.8134.9634.96114,700
Oct 23, 202433.5634.2933.5634.1934.19796,200
Oct 22, 202434.0434.7034.0434.7034.70424,600
Oct 21, 202435.1135.1134.9335.0435.04366,300
Oct 18, 202434.7934.8834.5134.7934.79216,300
Oct 17, 202433.8634.7133.8634.6134.61247,600
Oct 16, 202433.7834.1433.7834.0034.00452,300
Oct 15, 202433.4534.1333.4534.0534.05417,100
Oct 14, 202433.3433.8533.3033.8433.841,003,800
Oct 11, 202433.5233.7133.4833.5933.59735,400
Oct 10, 202433.6933.7633.0433.5233.52470,900
Oct 9, 202432.7233.8032.7233.7933.79309,800
Oct 8, 202433.4033.9033.4033.8133.81225,700
Oct 7, 202433.8533.8533.4433.6333.63493,700
Oct 4, 202434.0334.3033.9234.2034.20344,700
Oct 3, 202433.7634.6333.7634.5334.53216,800
Oct 2, 202434.8934.8934.5634.8234.82368,700
Oct 1, 202434.9634.9634.6534.8534.85346,900
Sep 30, 202434.6734.8834.6234.7534.75315,500
Sep 27, 202433.9834.9533.9834.9034.90820,400
Sep 26, 202434.2635.1634.2634.7434.74407,300
Sep 25, 202434.5135.0434.4534.6834.68191,500
Sep 24, 202434.8334.8334.2634.6034.60343,500
Sep 23, 202434.2235.2134.2234.9934.99621,300
Sep 20, 202434.5634.6634.3334.6134.611,375,200
Sep 19, 202435.0435.0434.2134.4134.41112,100
Sep 18, 202434.3334.8434.3334.4934.4974,900
Sep 17, 202434.3635.0534.3634.6134.61299,800
Sep 16, 202434.9635.2534.9635.1335.13831,000
Sep 13, 202434.9535.0134.7934.8234.8299,900
Sep 12, 202434.7034.8534.4834.8134.8182,800
Sep 11, 202434.0234.5634.0234.4434.44145,300
Sep 10, 202434.2534.3934.1134.3334.3389,600
Sep 9, 202434.0734.3834.0734.3134.3175,000
Sep 6, 202433.7934.2433.7733.8033.8095,400
Sep 5, 202433.6433.7633.5233.6633.6669,000
Sep 4, 202433.7233.8733.2133.8333.8394,400
Sep 3, 202433.4233.8833.4233.6033.6075,600
Aug 30, 202433.6834.2033.6833.9733.9779,100
Aug 29, 202434.1034.2533.4634.1034.10206,400
Aug 28, 202434.1834.2934.0534.1034.10202,500
Aug 27, 202434.0434.1133.7534.0134.01227,400
Aug 26, 202432.2533.5232.2533.3533.35112,300
Aug 23, 202432.7633.6632.7633.4533.45265,000
Aug 22, 202432.5633.3032.5632.9932.9968,200
Aug 21, 202432.7833.1432.7833.0033.00187,900
Aug 20, 202432.2532.9432.2532.7732.77476,800
Aug 19, 202432.9933.0032.4933.0033.00245,100
Aug 16, 2024 0.13 Dividend
Aug 16, 202431.8632.7431.8632.6932.69688,300
Aug 15, 202432.1332.8332.1332.6532.5275,800
Aug 14, 202431.7132.6031.7132.4632.33304,600
Aug 13, 202432.6532.6532.2032.6032.47260,600
Aug 12, 202431.6832.2931.6832.1632.03292,300
Aug 9, 202431.8931.8931.7031.8631.73558,900
Aug 8, 202430.9331.6230.9331.6031.48248,200
Aug 7, 202430.9431.4330.8630.9930.87498,700
Aug 6, 202430.3830.9230.3130.7530.631,006,100
Aug 5, 202431.0331.1830.8630.8930.77925,700
Aug 2, 202431.2831.8031.2831.6231.49728,300
Aug 1, 202432.0032.3431.6931.8031.67122,500
Jul 31, 202430.8431.0130.7030.9130.79103,800
Jul 30, 202430.4130.8730.4130.6830.5683,900
Jul 29, 202431.2931.2930.6530.9330.81488,100
Jul 26, 202430.3831.1430.3831.0730.95336,900
Jul 25, 202431.5131.5130.3930.5130.39623,900
Jul 24, 202430.8930.9130.4630.7330.61542,800
Jul 23, 202430.6931.0030.5130.8430.72465,700
Jul 22, 202431.0031.0330.8431.0030.88134,700
Jul 19, 202430.6630.9430.6630.8430.7188,200
Jul 18, 202430.8831.2730.8831.0830.9580,200
Jul 17, 202431.1231.1830.9530.9730.8588,300
Jul 16, 202431.7531.7530.7131.0830.9693,000
Jul 15, 202431.2731.2730.6131.1731.0475,700
Jul 12, 202431.2431.2430.9531.0430.9288,100
Jul 11, 202430.3430.8430.3430.6630.54106,300
Jul 10, 202430.3430.3429.8430.0029.8860,200
Jul 9, 202429.9730.0529.8729.8829.7691,200
Jul 8, 202430.0130.3630.0130.1630.0473,800
Jul 5, 202430.4930.8930.1030.3530.23119,400
Jul 3, 202429.5530.1929.4830.0029.8894,300
Jul 2, 202429.7029.7329.5029.6729.55179,300
Jul 1, 202429.3630.1729.3629.9129.79107,600
Jun 28, 202430.0830.3529.6130.0629.94168,600
Jun 27, 202429.8630.5729.8630.4230.3076,400
Jun 26, 202430.5230.6930.3730.5830.46171,500
Jun 25, 202430.3631.1830.3630.7930.67132,500
Jun 24, 202430.6431.0830.6430.8330.71137,600
Jun 21, 202430.9930.9930.6330.7630.64147,100
Jun 20, 202430.9930.9930.3930.6530.53300,000
Jun 18, 202430.3930.5630.0930.5030.37202,700
Jun 17, 202430.3030.4730.1630.3530.23110,300
Jun 14, 202430.3730.4930.2330.4930.37157,000
Jun 13, 202429.9930.4429.9930.2930.17138,500
Jun 12, 202430.2430.8530.2430.4230.30219,900
Jun 11, 202430.0130.3029.9330.2730.15164,400
Jun 10, 202430.0630.5330.0630.4930.37153,200
Jun 7, 202430.4930.5030.3230.3630.2468,000
Jun 6, 202430.5030.7830.4630.5530.43248,300
Jun 5, 202430.1330.4830.0930.4730.35284,900
Jun 4, 202430.3430.3429.9330.1330.01123,500
Jun 3, 202429.6029.7529.5429.7129.5996,300
May 31, 202429.6329.7129.4529.6129.4980,800
May 30, 202429.5929.5929.2929.3329.2197,900
May 29, 202429.2929.3329.0829.1028.9876,500
May 28, 202429.7530.1629.3629.7429.62103,900
May 24, 202430.1830.1829.3630.1530.0391,000
May 23, 202429.9230.2029.8129.8329.7186,200
May 22, 202429.5830.1429.4129.9929.87388,600
May 21, 202429.5130.1629.5130.0229.90162,100
May 20, 202430.3030.3029.8030.0629.94678,700
May 17, 202429.6030.0729.6030.0729.9599,200
May 16, 202429.5029.6029.4329.5929.47121,400
May 15, 202428.9429.4528.9429.2629.14138,600
May 14, 202429.1029.4928.1929.2129.09147,200
May 13, 202428.9429.1828.8628.9028.7896,400
May 10, 202428.5129.1728.3628.9428.82163,500
May 9, 202429.6029.6029.0629.2329.1188,600
May 8, 202429.5429.5429.1029.1729.06101,100
May 7, 202429.3129.8029.1129.4629.34430,900
May 6, 202430.3530.3529.1129.1929.0775,200
May 3, 202428.5729.1828.5729.1529.0379,400
May 2, 202428.4128.8928.4128.7828.66113,300
May 1, 202428.1428.1827.7428.0527.9459,600
Apr 30, 202428.0928.2027.9128.0127.90297,000
Apr 29, 202428.0528.1527.9028.0927.98177,700
Apr 26, 202428.1528.4328.1528.4328.3298,100
Apr 25, 202428.1728.3928.1128.3328.22138,200
Apr 24, 202427.2127.8727.2127.8527.74118,500
Apr 23, 202427.9428.8727.9428.4728.3699,100
Apr 22, 202428.2328.7228.2328.6028.49128,400
Apr 19, 202428.2328.3228.1628.2328.12210,200
Apr 18, 2024 0.25 Dividend
Apr 18, 202428.0128.6528.0128.4828.3699,400
Apr 17, 202429.0729.0728.7628.9028.53131,100
Apr 16, 202428.4129.2928.4128.8728.5082,200
Apr 15, 202429.0329.5829.0329.1328.76106,300
Apr 12, 202429.5029.5628.8529.4029.0377,700
Apr 11, 202429.5329.7329.3929.7329.3593,500
Apr 10, 202429.1529.6229.1529.4429.0771,600
Apr 9, 202429.6529.7729.4529.6029.22139,000
Apr 8, 202429.6329.8029.5929.7229.34350,700
Apr 5, 202430.1330.2029.7930.1629.78298,900
Apr 4, 202429.9330.4029.9330.1329.75123,500
Apr 3, 202429.5430.0129.5429.9429.56121,100
Apr 2, 202429.8430.0829.8430.0829.70227,200
Apr 1, 202430.3930.5129.1030.3329.94101,200
Mar 28, 202430.2630.5530.2630.4330.04117,700
Mar 27, 202430.7730.8830.6530.6730.28155,100
Mar 26, 202430.3131.0030.3130.9930.60198,700
Mar 25, 202430.9330.9330.6130.6130.22147,900
Mar 22, 202430.7830.8430.7130.8430.45145,000
Mar 21, 202430.5030.8230.4430.6130.22121,600
Mar 20, 202430.3030.6829.7630.6830.29545,800
Mar 19, 202430.2030.3030.1230.2329.85455,700
Mar 18, 202430.1930.2630.0530.2429.86171,700
Mar 15, 202430.1030.3830.0530.2829.90277,000
Mar 14, 202429.8130.3429.8130.2629.87138,700
Mar 13, 202430.3430.5430.2330.3529.96190,400
Mar 12, 202430.1530.3130.1030.2329.85115,500
Mar 11, 202429.9030.4029.8830.3229.93770,300
Mar 8, 202430.1130.2029.9029.9929.61254,000
Mar 7, 202429.8830.0429.8029.9929.61190,000
Mar 6, 202429.5129.7529.4129.6629.28184,900
Mar 5, 202428.8729.1528.2729.1028.73469,900
Mar 4, 202428.6729.0228.6528.9628.59539,100
Mar 1, 202428.3228.7128.2628.7028.33190,500
Feb 29, 202428.0728.2528.0028.0927.73102,400
Feb 28, 202428.2428.3128.1028.3027.9488,400
Feb 27, 202428.3928.4828.3028.3527.9998,400
Feb 26, 202428.2328.3428.1428.2527.89435,000
Feb 23, 202428.4228.4828.0628.1127.75466,500
Feb 22, 202427.9328.1427.8728.0727.72139,500

Related Tickers

JPXGY Japan Exchange Group, Inc.
10.27
-2.19%
 
DBOEY Deutsche Börse AG
25.66
-0.04%
 
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
5.92
-1.99%
 
HKXCY Hong Kong Exchanges and Clearing Limited
44.95
-0.33%
 
MORN Morningstar, Inc.
322.58
-1.37%
 
TRU TransUnion
91.69
-2.93%
 
CBOE Cboe Global Markets, Inc.
210.93
+0.97%
 
CME CME Group Inc.
248.87
+0.22%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%