Nasdaq, Inc. (LON:0K4T)
London · Delayed Price · Currency is GBP · Price in USD 86.73
+0.33 (0.38%)
At close: Nov 7, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 86.11 | 86.78 | 86.08 | 86.73 | 86.73 | 0.38% | 2,072 |
| Nov 6, 2025 | 85.00 | 86.40 | 83.00 | 86.40 | 86.40 | 0.94% | 3,518 |
| Nov 5, 2025 | 85.91 | 86.23 | 85.47 | 85.60 | 85.60 | -0.05% | 7,688 |
| Nov 4, 2025 | 85.93 | 86.51 | 85.46 | 85.64 | 85.64 | -0.65% | 2,002 |
| Nov 3, 2025 | 85.48 | 86.33 | 85.04 | 86.20 | 86.20 | 0.37% | 4,052 |
| Oct 31, 2025 | 85.64 | 86.32 | 85.25 | 85.88 | 85.88 | 0.14% | 1,937 |
| Oct 30, 2025 | 85.50 | 86.17 | 85.16 | 85.76 | 85.76 | 0.08% | 5,725 |
| Oct 29, 2025 | 87.00 | 87.54 | 85.42 | 85.69 | 85.69 | -3.07% | 2,812 |
| Oct 28, 2025 | 88.78 | 89.26 | 88.33 | 88.41 | 88.41 | -0.08% | 1,161 |
| Oct 27, 2025 | 89.20 | 89.20 | 88.30 | 88.48 | 88.48 | -0.36% | 3,982 |
| Oct 24, 2025 | 89.33 | 89.67 | 88.37 | 88.80 | 88.80 | 0.13% | 3,252 |
| Oct 23, 2025 | 88.00 | 88.99 | 87.75 | 88.69 | 88.69 | 0.86% | 4,383 |
| Oct 22, 2025 | 90.65 | 90.65 | 87.46 | 87.93 | 87.93 | -3.30% | 4,254 |
| Oct 21, 2025 | 89.48 | 92.79 | 87.00 | 90.93 | 90.93 | 1.52% | 11,101 |
| Oct 20, 2025 | 90.00 | 91.60 | 88.30 | 89.57 | 89.57 | 1.46% | 5,942 |
| Oct 17, 2025 | 87.26 | 88.40 | 87.24 | 88.28 | 88.28 | -0.06% | 6,470 |
| Oct 16, 2025 | 89.80 | 89.99 | 88.33 | 88.33 | 88.33 | -1.30% | 1,631 |
| Oct 15, 2025 | 89.92 | 90.61 | 89.00 | 89.49 | 89.49 | -0.51% | 3,119 |
| Oct 14, 2025 | 89.00 | 90.10 | 88.80 | 89.95 | 89.95 | 0.50% | 5,474 |
| Oct 13, 2025 | 90.73 | 91.00 | 88.90 | 89.50 | 89.50 | 0.23% | 3,290 |
| Oct 10, 2025 | 91.40 | 91.97 | 89.03 | 89.29 | 89.29 | -1.42% | 1,783 |
| Oct 9, 2025 | 90.00 | 91.32 | 89.80 | 90.58 | 90.58 | 0.64% | 3,648 |
| Oct 8, 2025 | 88.38 | 90.00 | 87.97 | 90.00 | 90.00 | 2.11% | 3,378 |
| Oct 7, 2025 | 87.72 | 88.89 | 87.57 | 88.14 | 88.14 | 0.23% | 1,156 |
| Oct 6, 2025 | 88.20 | 88.28 | 87.56 | 87.94 | 87.94 | 0.13% | 4,759 |
| Oct 3, 2025 | 87.71 | 88.16 | 87.17 | 87.83 | 87.83 | 0.56% | 4,190 |
| Oct 2, 2025 | 86.67 | 87.40 | 86.59 | 87.34 | 87.34 | 0.47% | 2,641 |
| Oct 1, 2025 | 88.30 | 88.38 | 86.75 | 86.93 | 86.93 | -1.59% | 4,923 |
| Sep 30, 2025 | 88.90 | 89.05 | 87.99 | 88.33 | 88.33 | -0.67% | 1,392 |
| Sep 29, 2025 | 87.99 | 89.68 | 87.36 | 88.93 | 88.93 | 1.75% | 2,654 |
| Sep 26, 2025 | 87.46 | 87.57 | 86.90 | 87.40 | 87.40 | 0.90% | 15,470 |
| Sep 25, 2025 | 87.00 | 87.65 | 86.31 | 86.62 | 86.62 | -0.72% | 6,410 |
| Sep 24, 2025 | 88.76 | 88.76 | 87.21 | 87.25 | 87.25 | -1.18% | 6,399 |
| Sep 23, 2025 | 89.71 | 89.86 | 87.65 | 88.29 | 88.29 | -1.29% | 5,181 |
| Sep 22, 2025 | 89.70 | 90.24 | 89.30 | 89.44 | 89.44 | 0.10% | 3,092 |
| Sep 19, 2025 | 89.82 | 90.00 | 88.74 | 89.35 | 89.35 | -0.65% | 6,226 |
| Sep 18, 2025 | 93.21 | 93.83 | 89.93 | 89.93 | 89.93 | -3.77% | 3,949 |
| Sep 17, 2025 | 92.92 | 93.97 | 92.75 | 93.46 | 93.46 | 0.88% | 1,696 |
| Sep 16, 2025 | 93.02 | 93.07 | 92.52 | 92.64 | 92.64 | -0.93% | 3,597 |
| Sep 15, 2025 | 94.29 | 94.29 | 93.52 | 93.52 | 93.52 | -0.97% | 1,210 |
| Sep 12, 2025 | 95.88 | 96.15 | 94.14 | 94.43 | 94.43 | -1.60% | 2,355 |
| Sep 11, 2025 | 95.00 | 96.10 | 94.70 | 95.96 | 95.69 | 1.50% | 2,766 |
| Sep 10, 2025 | 94.91 | 95.85 | 94.40 | 94.54 | 94.28 | -0.50% | 2,133 |
| Sep 9, 2025 | 95.45 | 95.45 | 94.69 | 95.02 | 94.75 | 0.81% | 4,145 |
| Sep 8, 2025 | 92.51 | 94.37 | 92.14 | 94.26 | 93.99 | 1.40% | 2,958 |
| Sep 5, 2025 | 94.60 | 94.60 | 92.12 | 92.95 | 92.69 | -1.20% | 3,089 |
| Sep 4, 2025 | 93.88 | 94.18 | 93.81 | 94.08 | 93.81 | 1.08% | 1,011 |
| Sep 3, 2025 | 93.94 | 93.95 | 92.87 | 93.07 | 92.81 | -0.55% | 796 |
| Sep 2, 2025 | 94.73 | 94.74 | 92.91 | 93.58 | 93.32 | -1.16% | 6,375 |
| Aug 29, 2025 | 95.45 | 95.70 | 94.48 | 94.68 | 94.41 | -0.57% | 1,505 |