London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
116.60
-2.65 (-2.22%)
Sep 12, 2025, 3:56 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 122.99 | 122.99 | 117.10 | 117.10 | - | -1.80% | 2,029 |
| Sep 11, 2025 | 116.88 | 122.52 | 116.15 | 119.25 | 119.25 | -3.02% | 7,528 |
| Sep 10, 2025 | 119.04 | 122.96 | 119.04 | 122.96 | 122.96 | 3.41% | 1,233 |
| Sep 9, 2025 | 123.00 | 123.00 | 118.90 | 118.90 | 118.90 | -5.38% | 2,835 |
| Sep 8, 2025 | 124.39 | 129.60 | 124.39 | 125.66 | 125.66 | 0.31% | 2,539 |
| Sep 5, 2025 | 124.30 | 125.27 | 124.30 | 125.27 | 125.27 | -2.44% | 1,374 |
| Sep 4, 2025 | 123.44 | 128.40 | 123.44 | 128.40 | 128.40 | 3.22% | 890 |
| Sep 3, 2025 | 122.05 | 126.05 | 120.93 | 124.40 | 124.40 | 3.23% | 4,606 |
| Sep 2, 2025 | 125.68 | 125.68 | 120.10 | 120.51 | 120.51 | -3.28% | 8,989 |
| Aug 29, 2025 | 123.75 | 127.49 | 123.19 | 124.60 | 124.60 | -0.72% | 2,403 |
| Aug 28, 2025 | 128.59 | 128.59 | 123.34 | 125.50 | 125.50 | -1.57% | 1,042 |
| Aug 27, 2025 | 124.70 | 129.33 | 124.70 | 127.50 | 127.50 | -0.78% | 6,413 |
| Aug 26, 2025 | 127.11 | 129.10 | 125.53 | 128.50 | 128.50 | 1.18% | 2,250 |
| Aug 25, 2025 | 122.79 | 127.40 | 122.59 | 127.00 | 127.00 | -1.40% | 1,906 |
| Aug 22, 2025 | 128.00 | 128.80 | 125.44 | 128.80 | 128.80 | -1.89% | 19,058 |
| Aug 21, 2025 | 132.04 | 132.04 | 125.83 | 131.28 | 131.28 | 2.99% | 16,603 |
| Aug 20, 2025 | 127.50 | 127.50 | 125.92 | 127.47 | 127.47 | 1.73% | 1,878 |
| Aug 19, 2025 | 123.81 | 125.30 | 123.75 | 125.30 | 125.30 | -0.16% | 2,396 |
| Aug 18, 2025 | 123.34 | 129.33 | 123.34 | 125.50 | 125.50 | 0.99% | 3,119 |
| Aug 15, 2025 | 128.70 | 128.70 | 124.27 | 124.27 | 124.27 | -2.26% | 935 |
| Aug 14, 2025 | 123.80 | 127.15 | 123.80 | 127.15 | 127.15 | 1.56% | 1,051 |
| Aug 13, 2025 | 127.00 | 128.59 | 121.90 | 125.20 | 124.58 | -4.86% | 3,652 |
| Aug 12, 2025 | 132.00 | 132.00 | 127.51 | 131.59 | 130.93 | -1.94% | 1,020 |
| Aug 11, 2025 | 133.37 | 134.20 | 133.37 | 134.20 | 133.53 | -0.96% | 1,022 |
| Aug 8, 2025 | 131.44 | 135.50 | 131.44 | 135.50 | 134.82 | 1.88% | 6,252 |
| Aug 7, 2025 | 132.75 | 133.00 | 132.71 | 133.00 | 132.34 | -2.03% | 2,977 |
| Aug 6, 2025 | 134.48 | 138.05 | 130.26 | 135.75 | 135.07 | 6.36% | 4,682 |
| Aug 5, 2025 | 128.35 | 135.11 | 127.63 | 127.63 | 127.00 | 0.75% | 1,133 |
| Aug 4, 2025 | 130.57 | 130.57 | 124.94 | 126.69 | 126.05 | 1.92% | 1,226 |
| Aug 1, 2025 | 123.63 | 128.12 | 121.95 | 124.30 | 123.68 | 0.65% | 3,600 |
| Jul 31, 2025 | 126.58 | 126.58 | 123.50 | 123.50 | 122.88 | -9.27% | 1,365 |
| Jul 30, 2025 | 136.11 | 136.11 | 136.11 | 136.11 | 135.43 | - | 624 |
| Jul 29, 2025 | 132.14 | 136.61 | 132.14 | 136.11 | 135.43 | 1.09% | 4,199 |
| Jul 28, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 133.98 | -0.22% | 1,246 |
| Jul 25, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.28 | -5.54% | 1,092 |
| Jul 24, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.16 | 0.61% | 725 |
| Jul 23, 2025 | 138.67 | 142.00 | 138.67 | 142.00 | 141.29 | -1.11% | 806 |
| Jul 22, 2025 | 147.65 | 147.65 | 143.60 | 143.60 | 142.88 | -1.72% | 689 |
| Jul 21, 2025 | 146.10 | 146.11 | 146.10 | 146.11 | 145.38 | -0.67% | 1,089 |
| Jul 18, 2025 | 146.58 | 148.52 | 144.64 | 147.10 | 146.37 | 1.70% | 1,449 |
| Jul 17, 2025 | 144.64 | 144.64 | 144.64 | 144.64 | 143.92 | -2.47% | 1,291 |
| Jul 16, 2025 | 145.50 | 148.31 | 145.50 | 148.31 | 147.57 | 1.86% | 939 |
| Jul 15, 2025 | 150.00 | 150.00 | 145.00 | 145.60 | 144.87 | 0.07% | 2,179 |
| Jul 14, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 144.77 | -0.41% | 1,691 |
| Jul 11, 2025 | 149.50 | 150.00 | 145.50 | 146.10 | 145.37 | -1.95% | 6,640 |
| Jul 10, 2025 | 145.25 | 149.00 | 145.25 | 149.00 | 148.26 | 0.47% | 2,001 |
| Jul 9, 2025 | 146.85 | 149.50 | 146.85 | 148.30 | 147.56 | -0.54% | 5,314 |
| Jul 8, 2025 | 144.45 | 149.10 | 144.45 | 149.10 | 148.36 | 0.78% | 733 |
| Jul 7, 2025 | 144.68 | 151.75 | 144.51 | 147.95 | 147.21 | -0.24% | 2,981 |
| Jul 3, 2025 | 150.39 | 150.39 | 148.30 | 148.30 | 147.56 | -0.20% | 1,450 |