Skip to main content
London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
137.40
+1.90 (1.40%)
Nov 21, 2024, 9:30 AM EST

LDNXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024136.57138.20135.51138.20138.200.58%2,780
Nov 20, 2024134.45137.40134.45137.40137.401.40%3,195
Nov 19, 2024139.33139.33133.67135.50135.50-0.91%4,658
Nov 18, 2024133.61138.70131.95136.75136.751.30%4,522
Nov 15, 2024137.75137.75135.00135.00135.00-0.74%1,114
Nov 14, 2024139.22139.22134.00136.00136.002.54%2,406
Nov 13, 2024132.63132.63132.63132.63132.63-1.39%830
Nov 12, 2024134.78139.74133.39134.50134.50-5.98%1,864
Nov 11, 2024143.05143.05143.05143.05143.053.19%2,013
Nov 8, 2024144.03144.03136.88138.63138.630.24%1,310
Nov 7, 2024139.14141.42138.30138.30138.30-1.21%1,670
Nov 6, 2024139.19140.71137.68140.00140.00-0.95%3,921
Nov 5, 2024140.01145.81140.01141.34141.341.32%2,288
Nov 4, 2024145.11145.11139.50139.50139.503.21%1,165
Nov 1, 2024135.16135.16135.16135.16135.16-388
Oct 31, 2024137.42137.42134.41135.16135.16-0.76%1,385
Oct 30, 2024136.88139.81135.53136.20136.20-0.51%6,636
Oct 29, 2024136.90136.90136.90136.90136.90-455
Oct 28, 2024136.90136.90136.90136.90136.90-376
Oct 25, 2024136.90136.90136.90136.90136.900.10%1,033
Oct 24, 2024136.77136.77136.77136.77136.77-772
Oct 23, 2024136.77136.77136.77136.77136.77-0.75%15,174
Oct 22, 2024135.68140.21135.68137.80137.800.73%2,068
Oct 21, 2024135.27136.80135.27136.80136.80-2.64%1,215
Oct 18, 2024137.25140.51137.25140.51140.513.31%12,931
Oct 17, 2024132.75136.00132.75136.00136.002.11%711
Oct 16, 2024133.19133.19133.19133.19133.19-641
Oct 15, 2024133.10133.19133.10133.19133.192.44%1,187
Oct 14, 2024130.02130.02130.02130.02130.02-421
Oct 11, 2024130.02130.02130.02130.02130.02-1.20%616
Oct 10, 2024132.13132.13131.60131.60131.60-1.89%1,680
Oct 9, 2024134.14134.14134.14134.14134.14-304
Oct 8, 2024134.14134.14134.14134.14134.14-2.10%389
Oct 7, 2024137.01137.01137.01137.01137.011.60%2,288
Oct 4, 2024135.57135.57134.85134.85134.85-0.33%4,450
Oct 3, 2024135.25135.30135.25135.30135.30-2.00%788
Oct 2, 2024136.81140.80135.95138.06138.061.09%4,354
Oct 1, 2024141.54141.54136.57136.57136.57-0.02%4,680
Sep 30, 2024136.60136.60136.60136.60136.60-0.29%1,528
Sep 27, 2024136.64137.00136.64137.00137.000.37%895
Sep 26, 2024136.50136.50136.50136.50136.50-362
Sep 25, 2024136.50136.50136.50136.50136.50-3,901
Sep 24, 2024136.50136.50136.50136.50136.50-321
Sep 23, 2024136.50136.50136.50136.50136.50-215
Sep 20, 2024136.20136.65134.24136.50136.50-1.09%2,262
Sep 19, 2024138.00138.00138.00138.00138.00-0.14%11,062
Sep 18, 2024138.20138.20138.20138.20138.20-1,511
Sep 17, 2024138.20138.20138.20138.20138.20-534
Sep 16, 2024141.86141.86135.05138.20138.20-0.04%1,636
Sep 13, 2024137.95138.26137.02138.26138.262.20%10,638
Sep 12, 2024137.78137.78135.29135.29135.290.03%2,046
Sep 11, 2024135.25135.25135.25135.25135.25-3,805
Sep 10, 2024134.64135.25134.64135.25135.25-1.10%917
Sep 9, 2024137.58137.58135.40136.75136.752.77%1,499
Sep 6, 2024133.06133.06133.06133.06133.060.42%476
Sep 5, 2024132.50132.50132.50132.50132.50-588
Sep 4, 2024131.46136.73129.88132.50132.500.36%1,724
Sep 3, 2024136.92136.92131.09132.03132.03-1.86%4,443
Aug 30, 2024138.02138.02134.53134.53134.530.09%3,289
Aug 29, 2024134.25134.40134.25134.40134.40-932
Aug 28, 2024134.40134.40134.40134.40134.400.30%1,018
Aug 27, 2024132.45135.10132.45134.00134.000.56%6,251
Aug 26, 2024135.96135.96133.25133.25133.253.33%2,278
Aug 23, 2024135.83135.83128.95128.95128.95-1.56%1,514
Aug 22, 2024129.72131.00129.72131.00131.00-0.13%2,171
Aug 21, 2024128.90131.17128.90131.17131.171.76%1,013
Aug 20, 2024128.90128.90128.90128.90128.90-2.79%1,006
Aug 19, 2024132.60132.60132.60132.60132.602.48%1,225
Aug 16, 2024126.79129.40126.79129.40129.400.90%1,180
Aug 15, 2024127.81128.25127.81128.25128.251.44%759
Aug 14, 2024126.36130.95126.36126.43125.91-1.23%808
Aug 13, 2024127.09128.00127.09128.00126.952.02%545
Aug 12, 2024125.47125.47125.47125.47124.44-0.55%678
Aug 9, 2024126.16126.16126.16126.16125.12-0.16%644
Aug 8, 2024126.37126.37126.37126.37125.333.07%3,517
Aug 7, 2024122.88125.03120.66122.60121.590.76%3,545
Aug 6, 2024121.52122.95119.44121.68120.68-0.73%3,136
Aug 5, 2024119.91127.30119.91122.57121.56-2.33%1,090
Aug 2, 2024125.50127.64125.50125.50124.47-0.06%3,582
Aug 1, 2024126.05128.99125.39125.58124.553.61%3,951
Jul 31, 2024121.95121.95121.20121.20120.200.17%1,086
Jul 30, 2024122.35122.35121.00121.00120.01-1.22%3,174
Jul 29, 2024122.50122.50122.50122.50121.490.44%521
Jul 26, 2024123.71123.71121.96121.96120.961.57%953
Jul 25, 2024121.11121.11119.35120.07119.08-0.77%1,267
Jul 24, 2024120.38121.00120.38121.00120.010.33%1,733
Jul 23, 2024120.60120.60120.60120.60119.61-447
Jul 22, 2024120.60120.60120.60120.60119.61-504
Jul 19, 2024120.60120.60120.60120.60119.61-1.15%549
Jul 18, 2024124.11124.11122.00122.00121.00-0.20%1,619
Jul 17, 2024122.25122.25122.25122.25121.25-1,087
Jul 16, 2024121.03122.25121.03122.25121.250.94%829
Jul 15, 2024121.11121.11121.11121.11120.11-0.81%866
Jul 12, 2024121.15122.10120.66122.10121.101.33%951
Jul 11, 2024120.00120.50119.28120.50119.512.03%1,407
Jul 10, 2024117.84118.55117.06118.10117.130.25%1,284
Jul 9, 2024119.07119.07117.65117.80116.83-0.08%816
Jul 8, 2024120.46120.46117.90117.90116.930.04%1,980
Jul 5, 2024117.85117.85117.85117.85116.88-382
Jul 3, 2024119.69119.69117.85117.85116.880.81%1,003