London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 89.00
-0.50 (-0.56%)
Last updated: Feb 20, 2026, 8:08 AM CET
FRA:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Feb 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Feb 18, 2026 | 87.00 | 90.50 | 87.00 | 90.50 | 90.50 | 5.23% | 40 |
| Feb 17, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -3.91% | 9 |
| Feb 16, 2026 | 88.50 | 89.50 | 87.00 | 89.50 | 89.50 | -0.56% | 140 |
| Feb 13, 2026 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 1.69% | 1,006 |
| Feb 12, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | 1.14% | 40 |
| Feb 11, 2026 | 84.50 | 89.00 | 84.50 | 87.50 | 87.50 | 0.57% | 20 |
| Feb 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Feb 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Feb 6, 2026 | 87.50 | 89.50 | 87.50 | 89.50 | 89.50 | 1.13% | 20 |
| Feb 5, 2026 | 83.00 | 90.50 | 83.00 | 88.50 | 88.50 | 6.63% | 202 |
| Feb 4, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | 155 |
| Feb 3, 2026 | 95.50 | 95.50 | 84.50 | 84.50 | 84.50 | -11.98% | 319 |
| Feb 2, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 1.05% | 100 |
| Jan 30, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 95.00 | -3.06% | 106 |
| Jan 29, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 1.03% | 100 |
| Jan 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Jan 27, 2026 | 100.00 | 100.00 | 96.50 | 96.50 | 96.50 | -2.53% | 20 |
| Jan 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 40 |
| Jan 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jan 22, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -3.81% | 100 |
| Jan 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 19, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 40 |
| Jan 16, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 500 |
| Jan 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jan 14, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 150 |
| Jan 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jan 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jan 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jan 7, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | 15 |
| Jan 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 20 |
| Jan 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 20 |
| Jan 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 190 |
| Dec 29, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 128 |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Dec 22, 2025 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 596 |
| Dec 19, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3.00% | 50 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Dec 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Dec 16, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 3.63% | 28 |
| Dec 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Dec 12, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 1.58% | 10 |
| Dec 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Dec 9, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 1.02% | 20 |
| Dec 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |