London Stock Exchange Group plc (ETR:LS4C)
Germany · Delayed Price · Currency is EUR 109.00
+4.00 (3.81%)
At close: Jan 16, 2026
ETR:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.81% | 39 |
| Jan 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 532 |
| Jan 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -1.87% | 127 |
| Jan 13, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 3.88% | 997 |
| Jan 12, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 43 |
| Jan 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 35 |
| Jan 8, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | -2.80% | 149 |
| Jan 7, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 111 |
| Jan 6, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 225 |
| Jan 5, 2026 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 326 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 454 |
| Dec 30, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 218 |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 19 |
| Dec 22, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 1,310 |
| Dec 19, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 1,349 |
| Dec 18, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.98% | 9,385 |
| Dec 17, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2.02% | 1,628 |
| Dec 16, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 1.02% | 912 |
| Dec 15, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 0.51% | 812 |
| Dec 12, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 97.50 | 0.52% | 682 |
| Dec 11, 2025 | 97.00 | 97.50 | 96.50 | 97.00 | 97.00 | -0.51% | 69 |
| Dec 10, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 97.50 | -1.02% | 268 |
| Dec 9, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | - | 176 |
| Dec 8, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -1.50% | 310 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 166 |
| Dec 4, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 20 |
| Dec 3, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 136 |
| Dec 2, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 622 |
| Dec 1, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 340 |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 16 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 399 |
| Nov 26, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 108 |
| Nov 25, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 5.70% | 115 |
| Nov 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Nov 21, 2025 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | 1.55% | 185 |
| Nov 20, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | - | 10 |
| Nov 19, 2025 | 98.00 | 98.00 | 96.00 | 96.50 | 96.50 | -2.03% | 464 |
| Nov 18, 2025 | 99.50 | 99.50 | 97.50 | 98.50 | 98.50 | -1.50% | 159 |
| Nov 17, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 510 |
| Nov 14, 2025 | 103.00 | 103.00 | 99.50 | 102.00 | 102.00 | 0.99% | 2,026 |
| Nov 13, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 640 |
| Nov 12, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 172 |
| Nov 11, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,092 |
| Nov 10, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 48 |
| Nov 7, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | 56 |
| Nov 6, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 962 |
| Nov 5, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 4 |
| Nov 4, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 746 |
| Nov 3, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 221 |
| Oct 31, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 4 |