Nasdaq, Inc. (LON:0K4T)
London · Delayed Price · Currency is GBP · Price in USD 90.43
-1.29 (-1.41%)
Oct 2, 2026, 3:14 PM GMT
LON:0K4T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 91.62 | 93.52 | 91.45 | 93.39 | - | 1.82% | 653 |
| Oct 1, 2026 | 92.83 | 93.65 | 91.15 | 91.72 | 91.72 | -0.80% | 3,530 |
| Sep 30, 2026 | 92.37 | 93.50 | 91.17 | 92.46 | 92.46 | 0.66% | 1,051 |
| Sep 29, 2026 | 93.09 | 93.63 | 91.32 | 91.85 | 91.85 | -1.35% | 2,341 |
| Sep 28, 2026 | 93.56 | 96.90 | 91.99 | 93.11 | 93.11 | -0.18% | 1,246 |
| Sep 25, 2026 | 94.55 | 95.55 | 92.23 | 93.28 | 93.28 | -1.84% | 1,579 |
| Sep 24, 2026 | 95.90 | 96.21 | 94.29 | 95.03 | 95.03 | -1.22% | 1,207 |
| Sep 23, 2026 | 94.25 | 96.78 | 93.52 | 96.20 | 96.20 | 1.49% | 1,334 |
| Sep 22, 2026 | 94.71 | 96.00 | 93.48 | 94.79 | 94.79 | 0.82% | 1,980 |
| Sep 21, 2026 | 93.55 | 95.12 | 92.62 | 94.02 | 94.02 | 1.59% | 3,030 |
| Sep 18, 2026 | 91.40 | 93.13 | 90.63 | 92.55 | 92.55 | 1.14% | 2,217 |
| Sep 17, 2026 | 89.62 | 91.63 | 88.77 | 91.51 | 91.51 | 2.92% | 3,280 |
| Sep 16, 2026 | 89.06 | 90.24 | 88.61 | 88.91 | 88.91 | -0.69% | 1,461 |
| Sep 15, 2026 | 91.80 | 92.35 | 89.50 | 89.53 | 89.53 | -1.76% | 1,906 |
| Sep 14, 2026 | 90.45 | 92.80 | 90.45 | 91.13 | 91.13 | -0.31% | 1,102 |
| Sep 11, 2026 | 92.80 | 93.00 | 90.39 | 91.41 | 91.41 | -0.51% | 659 |
| Sep 10, 2026 | 94.85 | 97.50 | 92.19 | 92.19 | 91.88 | -2.62% | 1,884 |
| Sep 9, 2026 | 95.25 | 95.60 | 93.18 | 94.67 | 94.35 | -0.72% | 960 |
| Sep 8, 2026 | 96.83 | 99.20 | 94.58 | 95.36 | 95.04 | -1.78% | 1,496 |
| Sep 7, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 96.77 | - | 126 |
| Sep 4, 2026 | 98.58 | 99.21 | 96.62 | 97.09 | 96.77 | -1.31% | 389 |
| Sep 3, 2026 | 95.69 | 98.44 | 95.69 | 98.38 | 98.05 | 3.15% | 655 |
| Sep 2, 2026 | 97.54 | 98.30 | 94.64 | 95.38 | 95.06 | -2.47% | 2,102 |
| Sep 1, 2026 | 98.62 | 98.96 | 97.11 | 97.80 | 97.47 | -0.66% | 612 |
| Aug 31, 2026 | 99.10 | 101.07 | 97.10 | 98.45 | 98.12 | -0.89% | 1,129 |
| Aug 28, 2026 | 99.35 | 100.98 | 96.00 | 99.33 | 99.00 | -0.40% | 1,513 |
| Aug 27, 2026 | 99.53 | 100.98 | 98.50 | 99.73 | 99.40 | 0.49% | 2,107 |
| Aug 26, 2026 | 97.00 | 99.69 | 97.00 | 99.24 | 98.91 | 0.51% | 1,682 |
| Aug 25, 2026 | 98.40 | 99.27 | 97.40 | 98.74 | 98.41 | 0.52% | 3,595 |
| Aug 24, 2026 | 99.25 | 99.25 | 97.35 | 98.23 | 97.90 | 0.11% | 1,261 |
| Aug 21, 2026 | 97.56 | 98.72 | 94.00 | 98.12 | 97.79 | -0.15% | 1,800 |
| Aug 20, 2026 | 98.04 | 99.24 | 95.52 | 98.27 | 97.94 | -0.01% | 1,899 |
| Aug 19, 2026 | 96.71 | 98.65 | 96.41 | 98.28 | 97.95 | 0.47% | 1,960 |
| Aug 18, 2026 | 97.75 | 97.95 | 96.13 | 97.82 | 97.49 | 0.83% | 956 |
| Aug 17, 2026 | 97.02 | 97.70 | 95.61 | 97.01 | 96.69 | 0.02% | 1,322 |
| Aug 14, 2026 | 97.57 | 97.98 | 96.00 | 96.99 | 96.67 | 0.72% | 645 |
| Aug 13, 2026 | 95.66 | 96.60 | 95.18 | 96.30 | 95.98 | 0.99% | 880 |
| Aug 12, 2026 | 95.69 | 95.69 | 94.05 | 95.36 | 95.04 | -0.13% | 1,725 |
| Aug 11, 2026 | 95.92 | 96.68 | 93.64 | 95.49 | 95.17 | -0.53% | 766 |
| Aug 10, 2026 | 97.28 | 97.28 | 94.00 | 95.99 | 95.67 | 0.72% | 1,042 |
| Aug 7, 2026 | 95.06 | 96.01 | 92.88 | 95.30 | 94.98 | 1.10% | 749 |
| Aug 6, 2026 | 95.02 | 95.60 | 93.19 | 94.26 | 93.95 | -0.73% | 688 |
| Aug 5, 2026 | 94.44 | 95.63 | 93.57 | 94.95 | 94.64 | 1.07% | 20,708 |
| Aug 4, 2026 | 94.49 | 95.50 | 91.95 | 93.95 | 93.64 | -0.36% | 1,921 |
| Aug 3, 2026 | 94.44 | 96.00 | 93.29 | 94.29 | 93.98 | -0.05% | 2,016 |
| Jul 31, 2026 | 93.34 | 97.91 | 91.88 | 94.34 | 94.03 | -0.36% | 762 |
| Jul 30, 2026 | 97.00 | 97.00 | 93.00 | 94.68 | 94.36 | -1.68% | 6,380 |
| Jul 29, 2026 | 95.99 | 97.56 | 93.62 | 96.30 | 95.98 | 0.30% | 2,193 |
| Jul 28, 2026 | 93.90 | 96.73 | 90.00 | 96.01 | 95.69 | 2.34% | 3,549 |
| Jul 27, 2026 | 93.06 | 93.89 | 89.00 | 93.81 | 93.50 | 1.25% | 1,548 |