London Stock Exchange Group plc (ETR:LS4C)
Germany · Delayed Price · Currency is EUR 95.32
+1.72 (1.84%)
At close: Oct 2, 2026
ETR:LS4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 95.18 | 95.84 | 94.56 | 95.06 | 95.06 | 1.56% | 4,674 |
| Oct 1, 2026 | 94.40 | 97.16 | 93.60 | 93.60 | 93.60 | -1.93% | 3,546 |
| Sep 30, 2026 | 95.86 | 96.50 | 94.00 | 95.44 | 95.44 | 0.53% | 1,067 |
| Sep 29, 2026 | 95.00 | 95.42 | 94.04 | 94.94 | 94.94 | -0.75% | 15,109 |
| Sep 28, 2026 | 95.86 | 97.00 | 95.58 | 95.66 | 95.66 | 0.10% | 2,865 |
| Sep 25, 2026 | 96.14 | 96.30 | 95.56 | 95.56 | 95.56 | -0.64% | 2,414 |
| Sep 24, 2026 | 96.18 | 97.48 | 95.66 | 96.18 | 96.18 | -0.43% | 1,808 |
| Sep 23, 2026 | 96.36 | 96.66 | 96.30 | 96.60 | 96.60 | 0.77% | 2,517 |
| Sep 22, 2026 | 98.04 | 98.14 | 95.86 | 95.86 | 95.86 | -1.58% | 1,577 |
| Sep 21, 2026 | 96.88 | 97.74 | 96.60 | 97.40 | 97.40 | 1.16% | 1,585 |
| Sep 18, 2026 | 95.92 | 96.28 | 95.24 | 96.28 | 96.28 | 0.21% | 3,716 |
| Sep 17, 2026 | 95.76 | 96.18 | 94.94 | 96.08 | 96.08 | -0.23% | 6,998 |
| Sep 16, 2026 | 95.42 | 96.30 | 94.70 | 96.30 | 96.30 | -1.03% | 6,902 |
| Sep 15, 2026 | 98.38 | 98.48 | 96.52 | 97.30 | 97.30 | -2.54% | 3,251 |
| Sep 14, 2026 | 98.04 | 100.90 | 98.04 | 99.84 | 99.84 | 3.14% | 3,935 |
| Sep 11, 2026 | 98.50 | 98.50 | 96.80 | 96.80 | 96.80 | -2.75% | 5,097 |
| Sep 10, 2026 | 99.64 | 100.20 | 99.54 | 99.54 | 99.54 | 0.26% | 94 |
| Sep 9, 2026 | 100.65 | 100.65 | 98.80 | 99.28 | 99.28 | -2.67% | 1,474 |
| Sep 8, 2026 | 102.95 | 103.75 | 101.30 | 102.00 | 102.00 | -0.05% | 1,371 |
| Sep 7, 2026 | 102.80 | 103.00 | 101.70 | 102.05 | 102.05 | 1.24% | 740 |
| Sep 4, 2026 | 103.30 | 103.30 | 100.80 | 100.80 | 100.80 | -0.93% | 1,340 |
| Sep 3, 2026 | 101.70 | 103.95 | 101.70 | 101.75 | 101.75 | -1.55% | 1,323 |
| Sep 2, 2026 | 102.60 | 103.35 | 100.15 | 103.35 | 103.35 | 0.88% | 2,889 |
| Sep 1, 2026 | 103.30 | 103.90 | 102.45 | 102.45 | 102.45 | -4.52% | 2,070 |
| Aug 31, 2026 | 106.60 | 107.30 | 106.60 | 107.30 | 107.30 | 2.24% | 302 |
| Aug 28, 2026 | 105.30 | 105.30 | 104.30 | 104.95 | 104.95 | -0.52% | 132 |
| Aug 27, 2026 | 102.10 | 106.00 | 102.10 | 105.50 | 105.50 | 3.84% | 2,171 |
| Aug 26, 2026 | 102.30 | 103.50 | 101.40 | 101.60 | 101.60 | -1.45% | 2,349 |
| Aug 25, 2026 | 102.80 | 103.30 | 100.75 | 103.10 | 103.10 | 0.10% | 2,014 |
| Aug 24, 2026 | 101.15 | 103.05 | 100.70 | 103.00 | 103.00 | -1.10% | 1,737 |
| Aug 21, 2026 | 99.40 | 104.15 | 99.40 | 104.15 | 104.15 | 4.05% | 973 |
| Aug 20, 2026 | 98.88 | 100.15 | 98.80 | 100.10 | 100.10 | 0.30% | 2,274 |
| Aug 19, 2026 | 99.38 | 99.80 | 98.20 | 99.80 | 99.80 | -2.92% | 1,948 |
| Aug 18, 2026 | 100.00 | 102.80 | 99.62 | 102.80 | 102.80 | 2.44% | 639 |
| Aug 17, 2026 | 100.20 | 100.75 | 99.40 | 100.35 | 100.35 | 0.05% | 1,570 |
| Aug 14, 2026 | 101.50 | 101.65 | 100.30 | 100.30 | 100.30 | -0.74% | 544 |
| Aug 13, 2026 | 100.50 | 101.75 | 100.00 | 101.05 | 101.05 | -0.55% | 2,167 |
| Aug 12, 2026 | 103.00 | 103.30 | 102.05 | 102.25 | 101.61 | 2.05% | 1,865 |
| Aug 11, 2026 | 103.10 | 103.50 | 100.20 | 100.20 | 99.57 | -3.75% | 2,064 |
| Aug 10, 2026 | 103.90 | 104.40 | 103.35 | 104.10 | 103.44 | -1.19% | 5,911 |
| Aug 7, 2026 | 104.20 | 105.45 | 103.90 | 105.35 | 104.69 | 2.68% | 810 |
| Aug 6, 2026 | 102.95 | 102.95 | 101.50 | 102.60 | 101.95 | 1.38% | 2,353 |
| Aug 5, 2026 | 100.30 | 101.65 | 100.30 | 101.20 | 100.56 | 1.50% | 3,914 |
| Aug 4, 2026 | 100.85 | 100.85 | 99.30 | 99.70 | 99.07 | 0.89% | 4,882 |
| Aug 3, 2026 | 99.64 | 99.64 | 97.90 | 98.82 | 98.20 | -0.88% | 7,038 |
| Jul 31, 2026 | 100.20 | 101.15 | 99.50 | 99.70 | 99.07 | -1.63% | 10,869 |
| Jul 30, 2026 | 105.65 | 105.70 | 100.70 | 101.35 | 100.71 | -6.07% | 2,850 |
| Jul 29, 2026 | 107.20 | 108.35 | 106.75 | 107.90 | 107.22 | 0.23% | 2,423 |
| Jul 28, 2026 | 105.40 | 107.65 | 104.85 | 107.65 | 106.97 | 4.97% | 6,158 |
| Jul 27, 2026 | 103.40 | 105.50 | 102.55 | 102.55 | 101.90 | - | 930 |