London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 104.50
+2.75 (2.70%)
Last updated: Aug 26, 2026, 3:33 PM CET
FRA:LS4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 115 |
| 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% | - |
| Aug 14, 2026 | 99.92 | 102.65 | 99.92 | 102.65 | 102.65 | 1.18% | 70 |
| Aug 13, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -2.18% | - |
| Aug 12, 2026 | 101.65 | 104.35 | 101.65 | 104.35 | 103.71 | 1.16% | 25 |
| Aug 11, 2026 | 103.35 | 103.35 | 103.15 | 103.15 | 102.51 | 0.29% | 15 |
| Aug 10, 2026 | 104.00 | 104.00 | 102.85 | 102.85 | 102.22 | 0.83% | 10 |
| Aug 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.37 | -2.16% | - |
| Aug 6, 2026 | 100.45 | 104.25 | 100.45 | 104.25 | 103.61 | 2.06% | 50 |
| Aug 5, 2026 | 99.00 | 102.15 | 99.00 | 102.15 | 101.52 | 1.14% | 50 |
| Aug 4, 2026 | 98.90 | 101.00 | 98.90 | 101.00 | 100.38 | 2.06% | 100 |
| Aug 3, 2026 | 100.00 | 100.00 | 98.96 | 98.96 | 98.35 | -2.45% | 155 |
| Jul 31, 2026 | 101.95 | 102.15 | 101.40 | 101.45 | 100.82 | -0.93% | 710 |
| Jul 30, 2026 | 105.40 | 107.30 | 102.35 | 102.40 | 101.77 | -4.25% | 450 |
| Jul 29, 2026 | 105.85 | 108.35 | 105.85 | 106.95 | 106.29 | 1.18% | 120 |
| Jul 28, 2026 | 103.95 | 107.15 | 103.95 | 105.70 | 105.05 | 1.88% | 2,460 |
| Jul 27, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.11 | 1.02% | - |
| Jul 24, 2026 | 100.45 | 102.70 | 100.45 | 102.70 | 102.07 | 0.49% | 250 |
| Jul 23, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 101.57 | 1.79% | - |
| Jul 22, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 99.78 | -2.81% | - |
| Jul 21, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 102.66 | -1.99% | - |
| Jul 20, 2026 | 105.50 | 105.50 | 105.40 | 105.40 | 104.75 | 0.33% | 8 |
| Jul 17, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 104.40 | -0.52% | - |
| Jul 16, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.95 | -1.77% | - |
| Jul 15, 2026 | 105.05 | 107.50 | 105.05 | 107.50 | 106.84 | 3.71% | 50 |
| Jul 14, 2026 | 104.65 | 104.65 | 103.65 | 103.65 | 103.01 | 0.63% | 100 |
| Jul 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.36 | -1.48% | - |
| Jul 10, 2026 | 102.75 | 104.55 | 102.75 | 104.55 | 103.91 | 0.77% | 9 |
| Jul 9, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.11 | -0.95% | - |
| Jul 8, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.10 | 3.05% | - |
| Jul 7, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.02 | 0.59% | - |
| Jul 6, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 100.43 | -0.83% | - |
| Jul 3, 2026 | 100.30 | 101.90 | 100.30 | 101.90 | 101.27 | 4.66% | 36 |
| Jul 2, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 96.76 | 2.90% | - |
| Jul 1, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.04 | 0.15% | - |
| Jun 30, 2026 | 94.78 | 94.78 | 94.48 | 94.48 | 93.90 | -1.38% | 530 |
| Jun 29, 2026 | 93.34 | 95.80 | 93.34 | 95.80 | 95.21 | 4.13% | 21 |
| Jun 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.43 | -1.10% | - |
| Jun 25, 2026 | 94.52 | 94.52 | 93.02 | 93.02 | 92.45 | -1.67% | 60 |
| Jun 24, 2026 | 94.98 | 94.98 | 94.60 | 94.60 | 94.02 | -4.23% | 400 |
| Jun 23, 2026 | 95.32 | 98.78 | 95.32 | 98.78 | 98.17 | 1.13% | 20 |
| Jun 22, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.08 | -0.35% | - |
| Jun 19, 2026 | 96.06 | 98.02 | 96.06 | 98.02 | 97.42 | -1.23% | 150 |
| Jun 18, 2026 | 103.00 | 103.00 | 99.24 | 99.24 | 98.63 | -5.26% | 100 |
| Jun 17, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.10 | -2.96% | - |