London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 103.30
-2.10 (-1.99%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:LS4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 105.50 | 105.50 | 105.40 | 105.40 | 105.40 | 0.33% | 8 |
| Jul 17, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.52% | - |
| Jul 16, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -1.77% | - |
| Jul 15, 2026 | 105.05 | 107.50 | 105.05 | 107.50 | 107.50 | 3.71% | 50 |
| Jul 14, 2026 | 104.65 | 104.65 | 103.65 | 103.65 | 103.65 | 0.63% | 100 |
| Jul 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.48% | - |
| Jul 10, 2026 | 102.75 | 104.55 | 102.75 | 104.55 | 104.55 | 0.77% | 9 |
| Jul 9, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | -0.95% | - |
| Jul 8, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 3.05% | - |
| Jul 7, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.59% | - |
| Jul 6, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -0.83% | - |
| Jul 3, 2026 | 100.30 | 101.90 | 100.30 | 101.90 | 101.90 | 4.66% | 36 |
| Jul 2, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 2.90% | - |
| Jul 1, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.15% | - |
| Jun 30, 2026 | 94.78 | 94.78 | 94.48 | 94.48 | 94.48 | -1.38% | 530 |
| Jun 29, 2026 | 93.34 | 95.80 | 93.34 | 95.80 | 95.80 | 4.13% | 21 |
| Jun 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.10% | - |
| Jun 25, 2026 | 94.52 | 94.52 | 93.02 | 93.02 | 93.02 | -1.67% | 60 |
| Jun 24, 2026 | 94.98 | 94.98 | 94.60 | 94.60 | 94.60 | -4.23% | 400 |
| Jun 23, 2026 | 95.32 | 98.78 | 95.32 | 98.78 | 98.78 | 1.13% | 20 |
| Jun 22, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.35% | - |
| Jun 19, 2026 | 96.06 | 98.02 | 96.06 | 98.02 | 98.02 | -1.23% | 150 |
| Jun 18, 2026 | 103.00 | 103.00 | 99.24 | 99.24 | 99.24 | -5.26% | 100 |
| Jun 17, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -2.96% | - |
| Jun 16, 2026 | 105.35 | 107.95 | 105.35 | 107.95 | 107.95 | 1.79% | 70 |
| Jun 15, 2026 | 104.70 | 106.05 | 104.70 | 106.05 | 106.05 | 1.73% | 8 |
| Jun 12, 2026 | 103.10 | 104.25 | 103.10 | 104.25 | 104.25 | -0.05% | 20 |
| Jun 11, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -1.70% | - |
| Jun 10, 2026 | 105.35 | 106.10 | 103.45 | 106.10 | 106.10 | 0.19% | 357 |
| Jun 9, 2026 | 106.85 | 106.85 | 105.90 | 105.90 | 105.90 | -0.94% | 59 |
| Jun 8, 2026 | 106.65 | 106.90 | 106.65 | 106.90 | 106.90 | 1.09% | 384 |
| Jun 5, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 3.98% | - |
| Jun 4, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.59% | - |
| Jun 3, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -6.02% | 193 |
| Jun 2, 2026 | 106.10 | 110.35 | 106.10 | 108.85 | 108.85 | 4.56% | 193 |
| Jun 1, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.26% | - |
| May 29, 2026 | 101.65 | 103.00 | 101.65 | 102.80 | 102.80 | -0.34% | 2,000 |
| May 28, 2026 | 103.75 | 103.75 | 103.15 | 103.15 | 103.15 | -2.55% | 20 |
| May 27, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -1.90% | - |
| May 26, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.05% | - |
| May 25, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.83% | - |
| May 22, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 1.54% | 10 |
| May 21, 2026 | 108.70 | 108.70 | 107.10 | 107.10 | 107.10 | -1.74% | 10 |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.82% | - |
| May 19, 2026 | 105.90 | 109.90 | 105.90 | 109.90 | 109.90 | 4.67% | 355 |
| May 18, 2026 | 103.60 | 105.00 | 103.60 | 105.00 | 105.00 | 0.24% | 200 |
| May 15, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.76% | - |
| May 14, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -2.04% | - |
| May 13, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 3.66% | - |
| May 12, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.38% | - |