London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
113.00
+2.50 (2.26%)
At close: Mar 30, 2026
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 109.38 | 114.35 | 109.07 | 113.00 | 113.00 | 2.26% | 2,819 |
| Mar 27, 2026 | 108.16 | 114.20 | 107.40 | 110.50 | 110.50 | -3.70% | 1,104 |
| Mar 25, 2026 | 113.70 | 118.39 | 113.70 | 114.75 | 114.75 | -1.91% | 28,147 |
| Mar 24, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -2.82% | 585 |
| Mar 23, 2026 | 113.44 | 120.38 | 113.44 | 120.38 | 120.38 | 2.78% | 7,933 |
| Mar 20, 2026 | 117.00 | 120.74 | 114.05 | 117.12 | 117.12 | 5.87% | 5,006 |
| Mar 19, 2026 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | -5.93% | 1,031 |
| Mar 17, 2026 | 118.42 | 121.51 | 115.79 | 117.60 | 117.60 | -0.34% | 2,229 |
| Mar 16, 2026 | 115.07 | 121.31 | 115.07 | 118.00 | 118.00 | 3.46% | 2,275 |
| Mar 13, 2026 | 114.94 | 114.94 | 114.05 | 114.05 | 114.05 | 0.04% | 984 |
| Mar 12, 2026 | 114.07 | 119.95 | 112.84 | 114.00 | 114.00 | 0.70% | 1,579 |
| Mar 11, 2026 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | -1.31% | 826 |
| Mar 10, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | -2.03% | 1,295 |
| Mar 9, 2026 | 119.74 | 119.74 | 117.09 | 117.09 | 117.09 | -0.14% | 2,927 |
| Mar 6, 2026 | 116.09 | 117.33 | 116.09 | 117.25 | 117.25 | 0.90% | 129,378 |
| Mar 5, 2026 | 114.80 | 121.20 | 113.90 | 116.20 | 116.20 | 0.61% | 12,336 |
| Mar 4, 2026 | 114.33 | 116.00 | 113.75 | 115.50 | 115.50 | 0.04% | 272,118 |
| Mar 3, 2026 | 112.01 | 119.94 | 112.01 | 115.45 | 115.45 | -5.48% | 4,105 |
| Mar 2, 2026 | 122.00 | 122.14 | 118.00 | 122.14 | 122.14 | 1.19% | 2,383 |
| Feb 27, 2026 | 117.51 | 120.94 | 117.35 | 120.70 | 120.70 | 5.60% | 2,257 |
| Feb 26, 2026 | 112.32 | 116.00 | 111.99 | 114.30 | 114.30 | 6.92% | 3,678 |
| Feb 25, 2026 | 103.36 | 109.57 | 103.36 | 106.90 | 106.90 | 2.59% | 5,102 |
| Feb 24, 2026 | 108.12 | 108.12 | 102.95 | 104.20 | 104.20 | -0.29% | 2,076 |
| Feb 23, 2026 | 103.14 | 107.13 | 101.03 | 104.50 | 104.50 | -2.71% | 4,085 |
| Feb 20, 2026 | 104.78 | 108.41 | 104.78 | 107.41 | 107.41 | -0.91% | 3,542 |
| Feb 19, 2026 | 103.98 | 109.02 | 103.60 | 108.40 | 108.40 | -0.69% | 1,572 |
| Feb 18, 2026 | 102.61 | 109.15 | 102.61 | 109.15 | 109.15 | 5.15% | 4,722 |
| Feb 17, 2026 | 101.19 | 105.40 | 99.85 | 103.80 | 103.80 | 0.29% | 5,040 |
| Feb 13, 2026 | 102.06 | 103.59 | 101.00 | 103.50 | 103.50 | 1.57% | 2,944 |
| Feb 12, 2026 | 101.99 | 101.99 | 101.90 | 101.90 | 101.90 | 2.96% | 2,765 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.52 | 98.97 | 98.97 | -1.52% | 1,696 |
| Feb 10, 2026 | 98.99 | 104.19 | 98.99 | 100.50 | 100.50 | 0.84% | 7,402 |
| Feb 9, 2026 | 101.25 | 103.89 | 99.66 | 99.66 | 99.66 | 0.26% | 3,845 |
| Feb 6, 2026 | 102.45 | 106.58 | 99.40 | 99.40 | 99.40 | -1.32% | 4,676 |
| Feb 5, 2026 | 102.06 | 106.79 | 98.94 | 100.73 | 100.73 | 2.75% | 12,664 |
| Feb 4, 2026 | 95.04 | 98.24 | 95.04 | 98.03 | 98.03 | -1.28% | 29,063 |
| Feb 3, 2026 | 106.92 | 106.92 | 97.36 | 99.30 | 99.30 | -10.41% | 6,106 |
| Feb 2, 2026 | 112.13 | 116.52 | 110.84 | 110.84 | 110.84 | -1.21% | 3,562 |
| Jan 30, 2026 | 112.00 | 116.40 | 111.00 | 112.20 | 112.20 | -0.27% | 5,453 |
| Jan 29, 2026 | 116.36 | 116.40 | 111.21 | 112.50 | 112.50 | 0.94% | 2,708 |
| Jan 28, 2026 | 113.60 | 118.32 | 111.46 | 111.46 | 111.46 | -2.23% | 1,423 |
| Jan 27, 2026 | 115.70 | 120.50 | 113.37 | 114.00 | 114.00 | -3.63% | 2,759 |
| Jan 26, 2026 | 123.36 | 123.36 | 118.00 | 118.30 | 118.30 | -2.23% | 3,270 |
| Jan 23, 2026 | 118.82 | 122.32 | 118.82 | 121.00 | 121.00 | -0.98% | 6,300 |
| Jan 22, 2026 | 115.07 | 122.20 | 115.07 | 122.20 | 122.20 | 3.29% | 2,179 |
| Jan 21, 2026 | 119.00 | 122.48 | 118.31 | 118.31 | 118.31 | -1.57% | 2,765 |
| Jan 20, 2026 | 121.00 | 124.47 | 120.20 | 120.20 | 120.20 | -2.87% | 25,451 |
| Jan 16, 2026 | 126.78 | 126.78 | 121.15 | 123.75 | 123.75 | 1.56% | 3,786 |
| Jan 15, 2026 | 120.00 | 121.85 | 120.00 | 121.85 | 121.85 | -0.04% | 1,626 |
| Jan 14, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -3.05% | 1,147 |