London Stock Exchange Group plc (FRA:LS4C)
Germany · Delayed Price · Currency is EUR 96.60
+1.64 (1.73%)
Last updated: Sep 17, 2026, 5:40 PM CET
FRA:LS4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |