London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 105.55
-2.20 (-2.04%)
Last updated: May 14, 2026, 9:12 AM CET
FRA:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 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% | - |
| May 11, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -1.97% | - |
| May 8, 2026 | 104.00 | 106.45 | 104.00 | 106.45 | 106.45 | -2.56% | 30 |
| May 7, 2026 | 111.00 | 111.00 | 109.25 | 109.25 | 109.25 | 0.23% | 465 |
| May 6, 2026 | 111.20 | 111.25 | 109.00 | 109.00 | 109.00 | -3.37% | 300 |
| May 5, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.44% | - |
| May 4, 2026 | 112.20 | 113.30 | 112.20 | 113.30 | 113.30 | 2.16% | 35 |
| Apr 30, 2026 | 111.25 | 112.00 | 110.90 | 110.90 | 110.90 | -2.72% | 285 |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.21% | - |
| Apr 28, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.83% | - |
| Apr 27, 2026 | 115.20 | 115.20 | 114.45 | 114.45 | 114.45 | -0.43% | 94 |
| Apr 24, 2026 | 112.95 | 114.95 | 112.95 | 114.95 | 114.95 | -0.22% | 350 |
| Apr 23, 2026 | 111.30 | 115.20 | 111.30 | 115.20 | 115.20 | 3.83% | 44 |
| Apr 22, 2026 | 110.90 | 110.95 | 110.90 | 110.95 | 110.95 | 2.26% | 25 |
| Apr 21, 2026 | 108.75 | 108.75 | 108.50 | 108.50 | 108.50 | -1.27% | 60 |
| Apr 20, 2026 | 107.10 | 109.90 | 107.10 | 109.90 | 109.90 | -1.96% | 90 |
| Apr 17, 2026 | 108.95 | 112.10 | 108.95 | 112.10 | 112.10 | 5.56% | 50 |
| Apr 16, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.94% | - |
| Apr 15, 2026 | 105.10 | 108.40 | 105.10 | 108.30 | 107.12 | 1.40% | 30 |
| Apr 14, 2026 | 105.45 | 109.85 | 105.45 | 106.80 | 105.63 | 3.74% | 3,823 |
| Apr 13, 2026 | 102.70 | 102.95 | 102.70 | 102.95 | 101.82 | -0.77% | 20 |
| Apr 10, 2026 | 104.35 | 104.60 | 103.75 | 103.75 | 102.62 | 0.83% | 320 |
| Apr 9, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 101.77 | 1.03% | - |
| Apr 8, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 100.74 | -1.16% | - |
| Apr 7, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 101.92 | 1.03% | 10 |
| Apr 2, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 100.88 | - | 100 |
| Apr 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.88 | - | 20 |
| Mar 31, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 100.88 | 7.37% | 18 |
| Mar 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.96 | -1.55% | - |
| Mar 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.44 | -1.53% | - |
| Mar 26, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 96.93 | -1.01% | 4 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.92 | 2.06% | - |
| Mar 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | -1.52% | - |
| Mar 23, 2026 | 98.00 | 99.00 | 98.00 | 98.50 | 97.42 | -1.01% | 306 |
| Mar 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.41 | -0.50% | - |
| Mar 19, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 98.91 | -0.99% | 250 |
| Mar 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | -1.94% | 2 |
| Mar 17, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 101.87 | - | 90 |
| Mar 16, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | 1.98% | 735 |
| Mar 13, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 99.90 | 1.51% | 275 |
| Mar 12, 2026 | 97.50 | 100.00 | 97.50 | 99.50 | 98.41 | 0.51% | 360 |
| Mar 11, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 97.92 | -1.00% | 2 |
| Mar 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.91 | 0.50% | - |
| Mar 9, 2026 | 96.50 | 101.00 | 96.50 | 99.50 | 98.41 | -1.49% | 75 |
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | -0.98% | - |
| Mar 5, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 100.88 | 5.15% | 100 |
| Mar 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | -2.02% | - |
| Mar 3, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 97.92 | 1.02% | 5 |
| Mar 2, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | -4.85% | 20 |