London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
152.65
+0.05 (0.03%)
Apr 25, 2025, 4:00 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 152.00 | 152.65 | 151.23 | 152.65 | 152.65 | -0.23% | 1,072 |
| Apr 24, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 4,714 |
| Apr 23, 2025 | 155.00 | 155.00 | 151.81 | 153.00 | 153.00 | -0.57% | 1,612 |
| Apr 22, 2025 | 152.18 | 153.88 | 152.18 | 153.88 | 153.88 | 1.91% | 2,306 |
| Apr 21, 2025 | 145.87 | 151.00 | 145.87 | 151.00 | 149.84 | 1.43% | 1,504 |
| Apr 17, 2025 | 155.54 | 155.54 | 148.86 | 148.86 | 147.72 | 0.08% | 996 |
| Apr 16, 2025 | 153.16 | 153.16 | 148.75 | 148.75 | 147.61 | -0.17% | 1,632 |
| Apr 15, 2025 | 149.31 | 151.93 | 146.83 | 149.00 | 147.85 | 2.26% | 9,652 |
| Apr 14, 2025 | 145.71 | 145.71 | 145.71 | 145.71 | 144.59 | -0.88% | 1,185 |
| Apr 11, 2025 | 144.70 | 149.11 | 144.70 | 147.00 | 145.87 | 2.95% | 1,427 |
| Apr 10, 2025 | 147.38 | 147.38 | 142.79 | 142.79 | 141.69 | 0.80% | 892 |
| Apr 9, 2025 | 136.56 | 141.66 | 136.56 | 141.66 | 140.57 | 3.93% | 2,424 |
| Apr 8, 2025 | 140.51 | 142.47 | 136.30 | 136.30 | 135.25 | 2.78% | 1,905 |
| Apr 7, 2025 | 130.18 | 137.19 | 129.87 | 132.61 | 131.59 | -6.99% | 4,588 |
| Apr 4, 2025 | 153.12 | 153.12 | 142.58 | 142.58 | 141.48 | -10.39% | 1,319 |
| Apr 3, 2025 | 156.84 | 159.10 | 156.84 | 159.10 | 157.88 | 2.41% | 1,248 |
| Apr 2, 2025 | 155.32 | 155.36 | 155.32 | 155.36 | 154.17 | 3.47% | 980 |
| Apr 1, 2025 | 152.55 | 152.55 | 150.15 | 150.15 | 149.00 | -0.78% | 2,890 |
| Mar 31, 2025 | 149.00 | 151.33 | 145.93 | 151.33 | 150.16 | 1.29% | 1,571 |
| Mar 28, 2025 | 151.65 | 151.83 | 146.49 | 149.40 | 148.25 | 3.18% | 2,274 |
| Mar 27, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 143.68 | - | 407 |
| Mar 26, 2025 | 146.92 | 148.08 | 144.79 | 144.79 | 143.68 | -0.32% | 3,407 |
| Mar 25, 2025 | 142.00 | 148.42 | 142.00 | 145.26 | 144.14 | 0.42% | 1,627 |
| Mar 24, 2025 | 146.31 | 146.31 | 142.77 | 144.65 | 143.54 | -0.65% | 1,234 |
| Mar 21, 2025 | 146.77 | 146.77 | 142.05 | 145.60 | 144.48 | -1.56% | 1,988 |
| Mar 20, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 146.77 | 5.84% | 949 |
| Mar 19, 2025 | 139.18 | 139.75 | 139.18 | 139.75 | 138.68 | -0.77% | 1,297 |
| Mar 18, 2025 | 140.00 | 142.17 | 139.21 | 140.84 | 139.76 | -1.20% | 1,913 |
| Mar 17, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 141.45 | -2.65% | 699 |
| Mar 14, 2025 | 140.27 | 146.43 | 140.25 | 146.43 | 145.30 | 1.51% | 2,066 |
| Mar 13, 2025 | 147.63 | 147.63 | 141.89 | 144.25 | 143.14 | -0.52% | 1,468 |
| Mar 12, 2025 | 143.03 | 145.10 | 142.70 | 145.00 | 143.88 | 2.60% | 8,245 |
| Mar 11, 2025 | 141.33 | 141.33 | 141.33 | 141.33 | 140.24 | 3.96% | 1,352 |
| Mar 10, 2025 | 137.23 | 137.23 | 135.94 | 135.94 | 134.89 | -0.96% | 3,578 |
| Mar 7, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 136.20 | -1.70% | 1,256 |
| Mar 6, 2025 | 142.19 | 142.19 | 139.62 | 139.62 | 138.55 | -7.18% | 6,610 |
| Mar 5, 2025 | 147.00 | 150.43 | 143.85 | 150.43 | 149.27 | 1.33% | 2,723 |
| Mar 4, 2025 | 147.73 | 148.45 | 147.73 | 148.45 | 147.31 | -0.26% | 1,293 |
| Mar 3, 2025 | 153.52 | 153.52 | 148.53 | 148.84 | 147.70 | 0.98% | 1,546 |
| Feb 28, 2025 | 146.32 | 147.40 | 146.32 | 147.40 | 146.27 | -0.41% | 2,056 |
| Feb 27, 2025 | 146.69 | 148.00 | 146.69 | 148.00 | 146.86 | 4.48% | 1,722 |
| Feb 26, 2025 | 142.16 | 142.85 | 141.44 | 141.65 | 140.56 | 0.64% | 5,175 |
| Feb 25, 2025 | 141.27 | 141.95 | 140.70 | 140.75 | 139.67 | -0.98% | 5,520 |
| Feb 24, 2025 | 141.19 | 146.95 | 141.19 | 142.15 | 141.06 | -3.64% | 10,101 |
| Feb 21, 2025 | 147.52 | 147.52 | 147.52 | 147.52 | 146.38 | -0.09% | 3,108 |
| Feb 20, 2025 | 145.81 | 147.65 | 144.84 | 147.65 | 146.51 | 0.58% | 2,625 |
| Feb 19, 2025 | 145.38 | 146.80 | 145.38 | 146.80 | 145.67 | - | 2,162 |
| Feb 18, 2025 | 144.24 | 146.80 | 144.24 | 146.80 | 145.67 | 0.08% | 1,384 |
| Feb 14, 2025 | 146.80 | 146.80 | 146.68 | 146.68 | 145.55 | -0.12% | 1,243 |
| Feb 13, 2025 | 143.54 | 146.86 | 143.01 | 146.86 | 145.73 | 0.84% | 1,861 |