London Stock Exchange Group plc (ETR:LS4C)
Germany · Delayed Price · Currency is EUR 105.80
-2.10 (-1.95%)
At close: May 13, 2026
ETR:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 108.15 | 108.15 | 105.40 | 105.80 | 105.80 | -1.95% | 816 |
| May 12, 2026 | 103.75 | 107.90 | 103.75 | 107.90 | 107.90 | 2.86% | 1,095 |
| May 11, 2026 | 105.00 | 105.75 | 104.50 | 104.90 | 104.90 | 1.55% | 1,493 |
| May 8, 2026 | 105.85 | 105.85 | 103.30 | 103.30 | 103.30 | -3.86% | 1,545 |
| May 7, 2026 | 108.85 | 108.85 | 106.50 | 107.45 | 107.45 | -0.37% | 1,216 |
| May 6, 2026 | 111.30 | 111.60 | 107.85 | 107.85 | 107.85 | -4.01% | 1,878 |
| May 5, 2026 | 111.35 | 112.80 | 111.10 | 112.35 | 112.35 | -1.92% | 1,301 |
| May 4, 2026 | 110.10 | 115.00 | 107.00 | 114.55 | 114.55 | 2.23% | 136 |
| Apr 30, 2026 | 111.55 | 112.15 | 111.15 | 112.05 | 112.05 | -0.31% | 587 |
| Apr 29, 2026 | 113.50 | 113.50 | 112.30 | 112.40 | 112.40 | -1.53% | 1,313 |
| Apr 28, 2026 | 115.45 | 115.45 | 112.20 | 114.15 | 114.15 | -1.93% | 912 |
| Apr 27, 2026 | 115.50 | 116.40 | 115.25 | 116.40 | 116.40 | 1.09% | 5,957 |
| Apr 24, 2026 | 114.50 | 115.65 | 113.90 | 115.15 | 115.15 | -0.43% | 13,892 |
| Apr 23, 2026 | 115.30 | 115.95 | 113.55 | 115.65 | 115.65 | 2.30% | 10,282 |
| Apr 22, 2026 | 111.00 | 113.05 | 111.00 | 113.05 | 113.05 | 0.80% | 853 |
| Apr 21, 2026 | 111.50 | 112.15 | 111.00 | 112.15 | 112.15 | 3.60% | 289 |
| Apr 20, 2026 | 108.75 | 109.55 | 108.00 | 108.25 | 108.25 | -1.59% | 663 |
| Apr 17, 2026 | 110.80 | 111.75 | 108.40 | 110.00 | 110.00 | -0.68% | 1,549 |
| Apr 16, 2026 | 106.20 | 110.75 | 106.20 | 110.75 | 110.75 | 2.59% | 1,258 |
| Apr 15, 2026 | 107.45 | 108.85 | 107.35 | 107.95 | 106.77 | -0.23% | 2,324 |
| Apr 14, 2026 | 106.80 | 109.15 | 105.60 | 108.20 | 107.01 | 2.17% | 3,231 |
| Apr 13, 2026 | 103.75 | 105.90 | 103.75 | 105.90 | 104.74 | 1.83% | 1,098 |
| Apr 10, 2026 | 105.05 | 105.10 | 103.75 | 104.00 | 102.86 | -1.42% | 1,815 |
| Apr 9, 2026 | 104.10 | 105.65 | 104.10 | 105.50 | 104.34 | 1.25% | 893 |
| Apr 8, 2026 | 105.00 | 105.00 | 103.50 | 104.20 | 103.06 | 1.56% | 2,241 |
| Apr 7, 2026 | 103.00 | 103.85 | 102.60 | 102.60 | 101.47 | -1.35% | 1,076 |
| Apr 2, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 102.86 | - | 541 |
| Apr 1, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 102.86 | 0.97% | 1,090 |
| Mar 31, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.87 | 3.52% | 183 |
| Mar 30, 2026 | 95.50 | 99.50 | 95.50 | 99.50 | 98.41 | 4.19% | 94 |
| Mar 27, 2026 | 97.50 | 97.50 | 95.50 | 95.50 | 94.45 | -1.55% | 1,274 |
| Mar 26, 2026 | 96.50 | 97.50 | 96.50 | 97.00 | 95.94 | -1.52% | 867 |
| Mar 25, 2026 | 99.50 | 100.00 | 98.00 | 98.50 | 97.42 | 0.51% | 1,028 |
| Mar 24, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 96.92 | 0.51% | 1,277 |
| Mar 23, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 96.43 | -2.50% | 3,152 |
| Mar 20, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 98.90 | -0.99% | 283 |
| Mar 19, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 99.89 | 1.00% | 1,320 |
| Mar 18, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 98.90 | -3.85% | 54 |
| Mar 17, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.86 | 1.96% | 4,130 |
| Mar 16, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 100.88 | 2.00% | 1,305 |
| Mar 13, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 98.90 | -0.99% | 1,429 |
| Mar 12, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 99.89 | 2.02% | 1,127 |
| Mar 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | -2.94% | 100 |
| Mar 10, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 100.88 | 0.99% | 387 |
| Mar 9, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 99.89 | -1.94% | 490 |
| Mar 6, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | - | 861 |
| Mar 5, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | 1.98% | 828 |
| Mar 4, 2026 | 98.00 | 101.00 | 96.50 | 101.00 | 99.89 | 3.06% | 1,766 |
| Mar 3, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 96.92 | -4.85% | 3,482 |
| Mar 2, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 101.87 | - | 1,267 |