London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
123.75
-1.75 (-1.39%)
Aug 19, 2025, 2:21 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 144.10 | 151.00 | 144.10 | 148.60 | 147.86 | 0.95% | 3,313 |
| Jul 1, 2025 | 147.00 | 149.94 | 146.75 | 147.20 | 146.47 | 0.15% | 4,407 |
| Jun 30, 2025 | 145.79 | 146.98 | 145.79 | 146.98 | 146.25 | 0.46% | 1,216 |
| Jun 27, 2025 | 151.25 | 151.25 | 144.55 | 146.30 | 145.57 | -1.81% | 4,082 |
| Jun 26, 2025 | 147.00 | 149.00 | 146.63 | 149.00 | 148.26 | 2.45% | 6,931 |
| Jun 25, 2025 | 149.16 | 149.16 | 144.92 | 145.44 | 144.72 | -0.07% | 1,559 |
| Jun 24, 2025 | 142.41 | 145.55 | 142.41 | 145.55 | 144.82 | -0.58% | 2,416 |
| Jun 23, 2025 | 143.45 | 147.01 | 143.45 | 146.40 | 145.67 | 0.79% | 13,059 |
| Jun 20, 2025 | 146.11 | 146.82 | 145.25 | 145.25 | 144.53 | -1.19% | 1,746 |
| Jun 18, 2025 | 149.14 | 149.19 | 147.00 | 147.00 | 146.27 | -0.34% | 1,726 |
| Jun 17, 2025 | 148.00 | 150.99 | 146.65 | 147.50 | 146.76 | -2.70% | 1,351 |
| Jun 16, 2025 | 151.50 | 153.50 | 149.50 | 151.60 | 150.84 | 1.40% | 1,595 |
| Jun 13, 2025 | 148.60 | 153.40 | 148.60 | 149.50 | 148.75 | -0.83% | 2,191 |
| Jun 12, 2025 | 153.42 | 153.42 | 150.40 | 150.75 | 150.00 | -0.82% | 1,262 |
| Jun 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.24 | -1.55% | 1,450 |
| Jun 10, 2025 | 150.35 | 154.40 | 149.60 | 154.40 | 153.63 | 1.47% | 993 |
| Jun 9, 2025 | 156.18 | 156.18 | 152.17 | 152.17 | 151.41 | 0.04% | 1,124 |
| Jun 6, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 151.35 | -0.42% | 613 |