Nasdaq, Inc. (LON:0K4T)
London · Delayed Price · Currency is GBP · Price in USD 86.66
+1.18 (1.38%)
Apr 2, 2026, 7:10 PM GMT
LON:0K4T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 84.70 | 86.83 | 82.00 | 86.66 | 86.66 | 1.38% | 3,600 |
| Apr 1, 2026 | 85.50 | 86.00 | 84.37 | 85.48 | 85.48 | 1.01% | 3,006 |
| Mar 31, 2026 | 83.52 | 85.99 | 82.25 | 84.63 | 84.63 | 1.69% | 3,479 |
| Mar 30, 2026 | 81.33 | 84.05 | 81.00 | 83.22 | 83.22 | 1.65% | 1,794 |
| Mar 27, 2026 | 85.00 | 85.00 | 81.00 | 81.87 | 81.87 | -2.38% | 9,561 |
| Mar 26, 2026 | 84.08 | 85.00 | 82.00 | 83.87 | 83.87 | 0.12% | 1,537 |
| Mar 25, 2026 | 85.00 | 88.00 | 83.31 | 83.77 | 83.77 | -1.10% | 4,198 |
| Mar 24, 2026 | 85.74 | 87.60 | 84.36 | 84.70 | 84.70 | -2.64% | 1,127 |
| Mar 23, 2026 | 85.83 | 88.55 | 83.90 | 87.00 | 87.00 | 1.27% | 5,435 |
| Mar 20, 2026 | 86.50 | 87.00 | 85.05 | 85.91 | 85.91 | -0.30% | 1,786 |
| Mar 19, 2026 | 85.21 | 86.17 | 84.00 | 86.17 | 86.17 | 0.51% | 913 |
| Mar 18, 2026 | 86.87 | 87.00 | 83.08 | 85.73 | 85.73 | -1.13% | 6,103 |
| Mar 17, 2026 | 86.02 | 87.44 | 84.00 | 86.71 | 86.71 | 1.23% | 2,837 |
| Mar 16, 2026 | 86.96 | 87.00 | 84.81 | 85.66 | 85.66 | -0.10% | 763 |
| Mar 13, 2026 | 84.62 | 86.29 | 82.58 | 85.75 | 85.48 | 2.13% | 1,349 |
| Mar 12, 2026 | 85.35 | 85.65 | 83.70 | 83.96 | 83.70 | -1.78% | 2,602 |
| Mar 11, 2026 | 87.60 | 88.99 | 83.63 | 85.48 | 85.21 | -2.95% | 2,500 |
| Mar 10, 2026 | 88.05 | 88.99 | 86.00 | 88.08 | 87.80 | 0.48% | 3,747 |
| Mar 9, 2026 | 89.85 | 89.85 | 85.72 | 87.66 | 87.38 | -0.44% | 7,834 |
| Mar 6, 2026 | 87.50 | 90.40 | 86.08 | 88.05 | 87.77 | 0.19% | 2,078 |
| Mar 5, 2026 | 89.07 | 89.93 | 87.30 | 87.88 | 87.60 | -1.51% | 1,574 |
| Mar 4, 2026 | 87.00 | 89.28 | 86.65 | 89.23 | 88.95 | 0.84% | 2,039 |
| Mar 3, 2026 | 87.18 | 88.68 | 85.09 | 88.49 | 88.21 | 0.23% | 8,670 |
| Mar 2, 2026 | 86.48 | 88.69 | 83.50 | 88.29 | 88.01 | 1.38% | 9,878 |
| Feb 27, 2026 | 88.00 | 88.59 | 86.69 | 87.09 | 86.82 | -1.69% | 1,699 |
| Feb 26, 2026 | 84.49 | 88.59 | 83.66 | 88.59 | 88.31 | 5.65% | 4,688 |
| Feb 25, 2026 | 81.78 | 84.11 | 81.12 | 83.85 | 83.59 | 2.99% | 10,387 |
| Feb 24, 2026 | 80.40 | 81.52 | 78.66 | 81.42 | 81.16 | 1.50% | 1,836 |
| Feb 23, 2026 | 81.99 | 82.40 | 79.80 | 80.21 | 79.96 | -2.05% | 3,084 |
| Feb 20, 2026 | 82.16 | 82.40 | 81.10 | 81.89 | 81.63 | 1.04% | 15,777 |
| Feb 19, 2026 | 83.48 | 83.48 | 81.00 | 81.05 | 80.79 | -1.15% | 5,728 |
| Feb 18, 2026 | 81.50 | 82.12 | 80.01 | 81.99 | 81.73 | 1.86% | 9,090 |
| Feb 17, 2026 | 80.23 | 81.87 | 79.50 | 80.49 | 80.24 | 0.93% | 3,877 |
| Feb 13, 2026 | 79.33 | 80.14 | 78.68 | 79.75 | 79.50 | 0.21% | 2,312 |
| Feb 12, 2026 | 80.87 | 81.80 | 77.09 | 79.58 | 79.33 | -1.22% | 33,863 |
| Feb 11, 2026 | 83.25 | 83.63 | 79.95 | 80.56 | 80.31 | -2.77% | 6,715 |
| Feb 10, 2026 | 86.30 | 87.68 | 79.75 | 82.85 | 82.59 | -3.74% | 10,974 |
| Feb 9, 2026 | 86.98 | 87.40 | 84.26 | 86.07 | 85.80 | 1.91% | 4,106 |
| Feb 6, 2026 | 88.05 | 88.05 | 84.32 | 84.46 | 84.19 | -1.46% | 8,565 |
| Feb 5, 2026 | 87.40 | 89.70 | 84.64 | 85.71 | 85.44 | -2.15% | 8,690 |
| Feb 4, 2026 | 87.55 | 89.58 | 84.88 | 87.60 | 87.32 | -0.54% | 300,596 |
| Feb 3, 2026 | 98.53 | 98.53 | 86.23 | 88.07 | 87.79 | -9.14% | 21,761 |
| Feb 2, 2026 | 96.39 | 98.97 | 94.86 | 96.93 | 96.62 | 0.60% | 1,968 |
| Jan 30, 2026 | 98.49 | 99.81 | 95.69 | 96.35 | 96.05 | -1.73% | 4,380 |
| Jan 29, 2026 | 98.68 | 101.63 | 97.60 | 98.05 | 97.74 | -0.71% | 3,101 |
| Jan 28, 2026 | 98.90 | 99.26 | 97.95 | 98.75 | 98.44 | 0.21% | 1,777 |
| Jan 27, 2026 | 99.06 | 99.48 | 97.92 | 98.54 | 98.23 | -0.68% | 3,345 |
| Jan 26, 2026 | 98.04 | 99.21 | 97.90 | 99.21 | 98.90 | 1.40% | 3,580 |
| Jan 23, 2026 | 98.78 | 99.13 | 97.80 | 97.84 | 97.53 | -1.04% | 2,732 |
| Jan 22, 2026 | 99.45 | 99.90 | 98.75 | 98.87 | 98.56 | -0.31% | 845 |