London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 111.65
+1.65 (1.50%)
At close: Oct 23, 2026
FRA:LS4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1.50% | - |
| Oct 22, 2026 | 104.65 | 110.00 | 104.65 | 110.00 | 110.00 | 4.31% | 255 |
| Oct 21, 2026 | 104.05 | 105.45 | 104.05 | 105.45 | 105.45 | 3.13% | 160 |
| Oct 20, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -2.76% | - |
| Oct 19, 2026 | 104.00 | 105.30 | 104.00 | 105.15 | 105.15 | 2.84% | 32 |
| Oct 16, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 3.24% | - |
| Oct 15, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 0.04% | - |
| Oct 14, 2026 | 98.74 | 99.00 | 98.74 | 99.00 | 99.00 | -3.60% | 3 |
| Oct 13, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -3.84% | 75 |
| Oct 12, 2026 | 101.85 | 106.80 | 101.85 | 106.80 | 106.80 | 4.30% | 45 |
| Oct 9, 2026 | 100.55 | 102.40 | 100.55 | 102.40 | 102.40 | 0.39% | 1,000 |
| Oct 8, 2026 | 97.36 | 102.00 | 97.36 | 102.00 | 102.00 | 4.02% | 20 |
| Oct 7, 2026 | 98.78 | 98.78 | 98.06 | 98.06 | 98.06 | -2.14% | 20 |
| Oct 6, 2026 | 96.96 | 100.20 | 96.96 | 100.20 | 100.20 | 6.03% | 75 |
| Oct 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Oct 2, 2026 | 95.18 | 95.18 | 95.00 | 95.00 | 95.00 | -0.90% | 25 |
| Oct 1, 2026 | 95.38 | 95.86 | 94.46 | 95.86 | 95.86 | 0.50% | 105 |
| Sep 30, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -1.79% | - |
| Sep 29, 2026 | 94.68 | 97.12 | 94.68 | 97.12 | 97.12 | 0.52% | 2 |
| Sep 28, 2026 | 95.22 | 97.00 | 95.22 | 96.62 | 96.62 | -0.94% | 21 |
| Sep 25, 2026 | 95.72 | 97.54 | 95.72 | 97.54 | 97.54 | -1.16% | 50 |
| Sep 24, 2026 | 95.74 | 98.68 | 95.74 | 98.68 | 98.68 | 2.98% | 100 |
| Sep 23, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.82% | - |
| Sep 22, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 1.14% | - |
| Sep 21, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.78% | - |
| Sep 18, 2026 | 95.44 | 97.26 | 95.44 | 97.26 | 97.26 | 0.68% | 95 |
| Sep 17, 2026 | 94.96 | 96.60 | 94.96 | 96.60 | 96.60 | 1.73% | 130 |
| Sep 16, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -3.42% | - |
| Sep 15, 2026 | 97.84 | 98.32 | 97.48 | 98.32 | 98.32 | 0.78% | 107 |
| Sep 14, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.45% | - |
| Sep 11, 2026 | 98.98 | 98.98 | 98.00 | 98.00 | 98.00 | -0.97% | 100 |
| Sep 10, 2026 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | -2.89% | - |
| Sep 9, 2026 | 101.35 | 101.90 | 101.35 | 101.90 | 101.90 | 0.34% | 150 |
| Sep 8, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | -1.88% | - |
| Sep 7, 2026 | 101.85 | 103.50 | 101.85 | 103.50 | 103.50 | 1.12% | 200 |
| Sep 4, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -1.59% | - |
| Sep 3, 2026 | 99.46 | 104.00 | 99.46 | 104.00 | 104.00 | 0.34% | 80 |
| Sep 2, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -0.34% | - |
| Sep 1, 2026 | 103.75 | 104.00 | 103.75 | 104.00 | 104.00 | -0.19% | 100 |
| Aug 31, 2026 | 104.25 | 104.25 | 104.20 | 104.20 | 104.20 | -0.81% | 20 |
| Aug 28, 2026 | 104.65 | 105.05 | 104.65 | 105.05 | 105.05 | -0.90% | 16 |
| Aug 27, 2026 | 101.15 | 106.00 | 101.15 | 106.00 | 106.00 | 4.74% | 75 |
| Aug 26, 2026 | 101.85 | 104.50 | 101.20 | 101.20 | 101.20 | -0.54% | 75 |
| Aug 25, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 1.40% | - |
| Aug 24, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.85% | - |
| Aug 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.83% | - |
| Aug 20, 2026 | 98.76 | 101.35 | 98.76 | 101.35 | 101.35 | 2.11% | 115 |
| Aug 19, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -1.72% | - |
| Aug 18, 2026 | 98.26 | 101.00 | 98.26 | 101.00 | 101.00 | 1.32% | 100 |
| Aug 17, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -2.89% | - |