London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
113.00
+2.09 (1.88%)
Nov 24, 2025, 4:00 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 111.19 | 116.77 | 110.91 | 110.91 | 110.91 | 2.50% | 2,780 |
| Nov 20, 2025 | 110.00 | 114.28 | 107.89 | 108.20 | 108.20 | -1.19% | 3,556 |
| Nov 19, 2025 | 109.11 | 115.31 | 109.11 | 109.50 | 109.50 | -1.79% | 1,863 |
| Nov 18, 2025 | 110.93 | 111.50 | 109.30 | 111.50 | 111.50 | -1.76% | 3,171 |
| Nov 17, 2025 | 119.25 | 119.25 | 112.61 | 113.50 | 113.50 | -2.58% | 4,188 |
| Nov 14, 2025 | 118.38 | 118.38 | 113.59 | 116.50 | 116.50 | -3.50% | 2,491 |
| Nov 13, 2025 | 115.56 | 120.72 | 115.56 | 120.72 | 120.72 | -1.32% | 1,380 |
| Nov 12, 2025 | 117.56 | 122.34 | 117.56 | 122.34 | 122.34 | -1.54% | 1,004 |
| Nov 11, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 2.69% | 1,445 |
| Nov 10, 2025 | 118.94 | 124.21 | 117.01 | 121.00 | 121.00 | -2.82% | 2,062 |
| Nov 7, 2025 | 126.40 | 126.40 | 124.51 | 124.51 | 124.51 | -1.22% | 2,147 |
| Nov 6, 2025 | 121.80 | 126.05 | 121.80 | 126.05 | 126.05 | -0.36% | 1,545 |
| Nov 5, 2025 | 125.29 | 127.32 | 123.69 | 126.50 | 126.50 | 0.16% | 3,189 |
| Nov 4, 2025 | 125.41 | 129.45 | 125.41 | 126.30 | 126.30 | 1.28% | 1,802 |
| Nov 3, 2025 | 130.45 | 130.45 | 124.70 | 124.70 | 124.70 | -2.96% | 4,165 |
| Oct 31, 2025 | 128.30 | 128.50 | 124.50 | 128.50 | 128.50 | 0.27% | 1,827 |
| Oct 30, 2025 | 127.48 | 128.15 | 122.80 | 128.15 | 128.15 | 3.01% | 2,077 |
| Oct 29, 2025 | 127.97 | 132.42 | 123.40 | 124.40 | 124.40 | -5.47% | 2,349 |
| Oct 28, 2025 | 129.60 | 131.60 | 129.00 | 131.60 | 131.60 | 0.61% | 2,043 |
| Oct 27, 2025 | 129.95 | 133.95 | 129.06 | 130.80 | 130.80 | 0.77% | 2,904 |
| Oct 24, 2025 | 130.00 | 132.32 | 127.10 | 129.80 | 129.80 | 0.52% | 2,133 |
| Oct 23, 2025 | 122.42 | 129.13 | 122.01 | 129.13 | 129.13 | 9.43% | 1,885 |
| Oct 22, 2025 | 115.13 | 118.00 | 115.13 | 118.00 | 118.00 | -0.35% | 895 |
| Oct 21, 2025 | 118.47 | 118.47 | 115.93 | 118.41 | 118.41 | 2.83% | 6,529 |
| Oct 20, 2025 | 114.04 | 118.46 | 113.28 | 115.15 | 115.15 | -0.22% | 2,558 |
| Oct 17, 2025 | 117.68 | 118.50 | 113.99 | 115.40 | 115.40 | -3.43% | 1,926 |
| Oct 16, 2025 | 116.90 | 119.50 | 116.90 | 119.50 | 119.50 | 2.96% | 1,767 |
| Oct 15, 2025 | 116.27 | 116.27 | 116.07 | 116.07 | 116.07 | -0.79% | 1,566 |
| Oct 14, 2025 | 117.30 | 117.30 | 116.45 | 117.00 | 117.00 | -2.01% | 1,073 |
| Oct 13, 2025 | 116.35 | 119.64 | 116.35 | 119.40 | 119.40 | 1.27% | 5,006 |
| Oct 10, 2025 | 117.01 | 119.90 | 115.59 | 117.90 | 117.90 | 2.53% | 7,882 |
| Oct 9, 2025 | 115.67 | 117.77 | 114.99 | 114.99 | 114.99 | -1.08% | 1,816 |
| Oct 8, 2025 | 117.68 | 117.68 | 114.35 | 116.25 | 116.25 | 0.39% | 2,282 |
| Oct 7, 2025 | 115.30 | 117.70 | 115.00 | 115.80 | 115.80 | -0.17% | 1,863 |
| Oct 6, 2025 | 117.83 | 118.05 | 114.57 | 116.00 | 116.00 | -0.85% | 2,279 |
| Oct 3, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.43% | 1,669 |
| Oct 2, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.12% | 1,561 |
| Oct 1, 2025 | 116.10 | 119.50 | 115.50 | 116.20 | 116.20 | 1.04% | 3,316 |
| Sep 30, 2025 | 115.27 | 115.27 | 114.51 | 115.00 | 115.00 | 1.32% | 9,086 |
| Sep 29, 2025 | 112.65 | 116.50 | 112.65 | 113.50 | 113.50 | 2.01% | 2,668 |
| Sep 26, 2025 | 109.52 | 112.65 | 109.52 | 111.26 | 111.26 | 1.98% | 3,783 |
| Sep 25, 2025 | 110.00 | 113.32 | 109.10 | 109.10 | 109.10 | -1.36% | 4,010 |
| Sep 24, 2025 | 110.41 | 114.09 | 110.19 | 110.60 | 110.60 | -2.15% | 20,921 |
| Sep 23, 2025 | 109.54 | 113.03 | 109.23 | 113.03 | 113.03 | 2.98% | 1,098 |
| Sep 22, 2025 | 108.71 | 112.85 | 108.03 | 109.75 | 109.75 | -0.68% | 60,268 |
| Sep 19, 2025 | 115.16 | 115.16 | 108.85 | 110.50 | 110.50 | -5.35% | 57,970 |
| Sep 18, 2025 | 116.14 | 119.57 | 116.14 | 116.75 | 116.75 | 0.01% | 2,633 |
| Sep 17, 2025 | 116.57 | 121.09 | 116.57 | 116.73 | 116.73 | -0.46% | 2,927 |
| Sep 16, 2025 | 118.35 | 118.35 | 117.27 | 117.27 | 117.27 | -1.24% | 1,774 |
| Sep 15, 2025 | 119.83 | 122.41 | 115.92 | 118.75 | 118.75 | 1.84% | 4,279 |