London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
139.32
-2.68 (-1.89%)
Dec 23, 2024, 3:00 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 139.07 | 145.00 | 139.07 | 143.00 | 143.00 | 2.64% | 1,605 |
| Dec 23, 2024 | 145.18 | 145.18 | 139.32 | 139.32 | 139.32 | -1.89% | 1,121 |
| Dec 20, 2024 | 140.01 | 145.76 | 140.01 | 142.00 | 142.00 | -0.56% | 2,998 |
| Dec 19, 2024 | 142.64 | 147.65 | 140.75 | 142.80 | 142.80 | -1.52% | 1,897 |
| Dec 18, 2024 | 145.25 | 150.11 | 143.57 | 145.00 | 145.00 | -1.49% | 2,177 |
| Dec 17, 2024 | 148.00 | 148.33 | 145.43 | 147.20 | 147.20 | 1.17% | 1,339 |
| Dec 16, 2024 | 147.60 | 147.60 | 143.46 | 145.50 | 145.50 | 0.59% | 2,005 |
| Dec 13, 2024 | 145.75 | 148.10 | 140.79 | 144.65 | 144.65 | -0.52% | 4,906 |
| Dec 12, 2024 | 148.20 | 148.20 | 145.40 | 145.40 | 145.40 | 2.04% | 720 |
| Dec 11, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | 554 |
| Dec 10, 2024 | 144.19 | 146.63 | 140.88 | 142.50 | 142.50 | -0.97% | 1,125 |
| Dec 9, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.35% | 507 |
| Dec 6, 2024 | 143.74 | 144.40 | 142.99 | 144.40 | 144.40 | 1.23% | 1,663 |
| Dec 5, 2024 | 149.76 | 149.76 | 142.64 | 142.64 | 142.64 | -1.43% | 1,893 |
| Dec 4, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 0.04% | 699 |
| Dec 3, 2024 | 147.50 | 147.50 | 141.30 | 144.65 | 144.65 | -1.56% | 2,528 |
| Dec 2, 2024 | 142.58 | 146.94 | 140.44 | 146.94 | 146.94 | 1.86% | 9,910 |
| Nov 29, 2024 | 142.01 | 146.66 | 142.01 | 144.25 | 144.25 | 0.11% | 882 |
| Nov 27, 2024 | 143.87 | 144.09 | 143.87 | 144.09 | 144.09 | 2.92% | 1,731 |
| Nov 26, 2024 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -0.53% | 3,895 |
| Nov 25, 2024 | 140.00 | 143.60 | 138.22 | 140.75 | 140.75 | 0.54% | 1,548 |
| Nov 22, 2024 | 138.49 | 140.18 | 138.49 | 140.00 | 140.00 | 1.30% | 1,442 |
| Nov 21, 2024 | 136.57 | 138.20 | 135.51 | 138.20 | 138.20 | 0.58% | 2,780 |
| Nov 20, 2024 | 134.45 | 137.40 | 134.45 | 137.40 | 137.40 | 1.40% | 3,195 |
| Nov 19, 2024 | 139.33 | 139.33 | 133.67 | 135.50 | 135.50 | -0.91% | 4,658 |
| Nov 18, 2024 | 133.61 | 138.70 | 131.95 | 136.75 | 136.75 | 1.30% | 4,522 |
| Nov 15, 2024 | 137.75 | 137.75 | 135.00 | 135.00 | 135.00 | -0.74% | 1,114 |
| Nov 14, 2024 | 139.22 | 139.22 | 134.00 | 136.00 | 136.00 | 2.54% | 2,406 |
| Nov 13, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | -1.39% | 830 |
| Nov 12, 2024 | 134.78 | 139.74 | 133.39 | 134.50 | 134.50 | -5.98% | 1,864 |
| Nov 11, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 3.19% | 2,013 |
| Nov 8, 2024 | 144.03 | 144.03 | 136.88 | 138.63 | 138.63 | 0.24% | 1,310 |
| Nov 7, 2024 | 139.14 | 141.42 | 138.30 | 138.30 | 138.30 | -1.21% | 1,670 |
| Nov 6, 2024 | 139.19 | 140.71 | 137.68 | 140.00 | 140.00 | -0.95% | 3,921 |
| Nov 5, 2024 | 140.01 | 145.81 | 140.01 | 141.34 | 141.34 | 1.32% | 2,288 |
| Nov 4, 2024 | 145.11 | 145.11 | 139.50 | 139.50 | 139.50 | 3.21% | 1,165 |
| Nov 1, 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - | 388 |
| Oct 31, 2024 | 137.42 | 137.42 | 134.41 | 135.16 | 135.16 | -0.76% | 1,385 |
| Oct 30, 2024 | 136.88 | 139.81 | 135.53 | 136.20 | 136.20 | -0.51% | 6,636 |
| Oct 29, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - | 455 |
| Oct 28, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - | 376 |
| Oct 25, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 0.10% | 1,033 |
| Oct 24, 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - | 772 |
| Oct 23, 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -0.75% | 15,174 |
| Oct 22, 2024 | 135.68 | 140.21 | 135.68 | 137.80 | 137.80 | 0.73% | 2,068 |
| Oct 21, 2024 | 135.27 | 136.80 | 135.27 | 136.80 | 136.80 | -2.64% | 1,215 |
| Oct 18, 2024 | 137.25 | 140.51 | 137.25 | 140.51 | 140.51 | 3.31% | 12,931 |
| Oct 17, 2024 | 132.75 | 136.00 | 132.75 | 136.00 | 136.00 | 2.11% | 711 |
| Oct 16, 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - | 641 |
| Oct 15, 2024 | 133.10 | 133.19 | 133.10 | 133.19 | 133.19 | 2.44% | 1,187 |
| Oct 14, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - | 421 |
| Oct 11, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | -1.20% | 616 |
| Oct 10, 2024 | 132.13 | 132.13 | 131.60 | 131.60 | 131.60 | -1.89% | 1,680 |
| Oct 9, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - | 304 |
| Oct 8, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | -2.10% | 389 |
| Oct 7, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 1.60% | 2,288 |
| Oct 4, 2024 | 135.57 | 135.57 | 134.85 | 134.85 | 134.85 | -0.33% | 4,450 |
| Oct 3, 2024 | 135.25 | 135.30 | 135.25 | 135.30 | 135.30 | -2.00% | 788 |
| Oct 2, 2024 | 136.81 | 140.80 | 135.95 | 138.06 | 138.06 | 1.09% | 4,354 |
| Oct 1, 2024 | 141.54 | 141.54 | 136.57 | 136.57 | 136.57 | -0.02% | 4,680 |
| Sep 30, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.29% | 1,528 |
| Sep 27, 2024 | 136.64 | 137.00 | 136.64 | 137.00 | 137.00 | 0.37% | 895 |
| Sep 26, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 362 |
| Sep 25, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 3,901 |
| Sep 24, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 321 |
| Sep 23, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 215 |
| Sep 20, 2024 | 136.20 | 136.65 | 134.24 | 136.50 | 136.50 | -1.09% | 2,262 |
| Sep 19, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.14% | 11,062 |
| Sep 18, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 1,511 |
| Sep 17, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 534 |
| Sep 16, 2024 | 141.86 | 141.86 | 135.05 | 138.20 | 138.20 | -0.04% | 1,636 |
| Sep 13, 2024 | 137.95 | 138.26 | 137.02 | 138.26 | 138.26 | 2.20% | 10,638 |
| Sep 12, 2024 | 137.78 | 137.78 | 135.29 | 135.29 | 135.29 | 0.03% | 2,046 |
| Sep 11, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - | 3,805 |
| Sep 10, 2024 | 134.64 | 135.25 | 134.64 | 135.25 | 135.25 | -1.10% | 917 |
| Sep 9, 2024 | 137.58 | 137.58 | 135.40 | 136.75 | 136.75 | 2.77% | 1,499 |
| Sep 6, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | 0.42% | 476 |
| Sep 5, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 588 |
| Sep 4, 2024 | 131.46 | 136.73 | 129.88 | 132.50 | 132.50 | 0.36% | 1,724 |
| Sep 3, 2024 | 136.92 | 136.92 | 131.09 | 132.03 | 132.03 | -1.86% | 4,443 |
| Aug 30, 2024 | 138.02 | 138.02 | 134.53 | 134.53 | 134.53 | 0.09% | 3,289 |
| Aug 29, 2024 | 134.25 | 134.40 | 134.25 | 134.40 | 134.40 | - | 932 |
| Aug 28, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.30% | 1,018 |
| Aug 27, 2024 | 132.45 | 135.10 | 132.45 | 134.00 | 134.00 | 0.56% | 6,251 |
| Aug 26, 2024 | 135.96 | 135.96 | 133.25 | 133.25 | 133.25 | 3.33% | 2,278 |
| Aug 23, 2024 | 135.83 | 135.83 | 128.95 | 128.95 | 128.95 | -1.56% | 1,514 |
| Aug 22, 2024 | 129.72 | 131.00 | 129.72 | 131.00 | 131.00 | -0.13% | 2,171 |
| Aug 21, 2024 | 128.90 | 131.17 | 128.90 | 131.17 | 131.17 | 1.76% | 1,013 |
| Aug 20, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -2.79% | 1,006 |
| Aug 19, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 2.48% | 1,225 |
| Aug 16, 2024 | 126.79 | 129.40 | 126.79 | 129.40 | 129.40 | 0.90% | 1,180 |
| Aug 15, 2024 | 127.81 | 128.25 | 127.81 | 128.25 | 128.25 | 1.44% | 759 |
| Aug 14, 2024 | 126.36 | 130.95 | 126.36 | 126.43 | 125.91 | -1.23% | 808 |
| Aug 13, 2024 | 127.09 | 128.00 | 127.09 | 128.00 | 126.95 | 2.02% | 545 |
| Aug 12, 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 124.44 | -0.55% | 678 |
| Aug 9, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 125.12 | -0.16% | 644 |
| Aug 8, 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 125.33 | 3.07% | 3,517 |
| Aug 7, 2024 | 122.88 | 125.03 | 120.66 | 122.60 | 121.59 | 0.76% | 3,545 |
| Aug 6, 2024 | 121.52 | 122.95 | 119.44 | 121.68 | 120.68 | -0.73% | 3,136 |
| Aug 5, 2024 | 119.91 | 127.30 | 119.91 | 122.57 | 121.56 | -2.33% | 1,090 |