London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
147.51
+1.39 (0.95%)
Feb 21, 2025, 3:00 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | -0.09% | 3,108 |
| Feb 20, 2025 | 145.81 | 147.65 | 144.84 | 147.65 | 147.65 | 0.58% | 2,625 |
| Feb 19, 2025 | 145.38 | 146.80 | 145.38 | 146.80 | 146.80 | - | 2,162 |
| Feb 18, 2025 | 144.24 | 146.80 | 144.24 | 146.80 | 146.80 | 0.08% | 1,384 |
| Feb 14, 2025 | 146.80 | 146.80 | 146.68 | 146.68 | 146.68 | -0.12% | 1,243 |
| Feb 13, 2025 | 143.54 | 146.86 | 143.01 | 146.86 | 146.86 | 0.84% | 1,861 |
| Feb 12, 2025 | 143.42 | 145.63 | 143.42 | 145.63 | 145.63 | -0.25% | 993 |
| Feb 11, 2025 | 149.46 | 149.46 | 146.00 | 146.00 | 146.00 | 2.10% | 4,675 |
| Feb 10, 2025 | 147.25 | 147.25 | 143.00 | 143.00 | 143.00 | -1.38% | 2,356 |
| Feb 7, 2025 | 143.85 | 145.00 | 143.76 | 145.00 | 145.00 | -2.74% | 2,226 |
| Feb 6, 2025 | 148.56 | 149.09 | 145.76 | 149.09 | 149.09 | -1.14% | 1,516 |
| Feb 5, 2025 | 148.28 | 150.80 | 147.51 | 150.80 | 150.80 | 0.45% | 1,446 |
| Feb 4, 2025 | 151.00 | 151.00 | 150.12 | 150.12 | 150.12 | 2.12% | 904 |
| Feb 3, 2025 | 145.14 | 150.55 | 145.14 | 147.00 | 147.00 | -3.27% | 1,885 |
| Jan 31, 2025 | 151.79 | 151.97 | 147.69 | 151.97 | 151.97 | 2.11% | 989 |
| Jan 30, 2025 | 147.55 | 150.00 | 147.55 | 148.83 | 148.83 | 1.52% | 5,324 |
| Jan 29, 2025 | 145.74 | 146.60 | 145.74 | 146.60 | 146.60 | 1.10% | 1,817 |
| Jan 28, 2025 | 145.74 | 145.74 | 143.63 | 145.00 | 145.00 | 0.90% | 1,113 |
| Jan 27, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -1.74% | 580 |
| Jan 24, 2025 | 151.03 | 151.03 | 146.25 | 146.25 | 146.25 | 0.45% | 1,083 |
| Jan 23, 2025 | 148.96 | 148.96 | 145.28 | 145.60 | 145.60 | -3.68% | 1,741 |
| Jan 22, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | 3.28% | 999 |
| Jan 21, 2025 | 148.84 | 148.84 | 145.30 | 146.35 | 146.35 | -1.17% | 2,584 |
| Jan 17, 2025 | 142.48 | 148.08 | 142.48 | 148.08 | 148.08 | 2.83% | 791 |
| Jan 16, 2025 | 140.37 | 144.00 | 140.37 | 144.00 | 144.00 | 1.59% | 3,050 |
| Jan 15, 2025 | 141.66 | 141.75 | 139.87 | 141.75 | 141.75 | -1.24% | 1,204 |
| Jan 14, 2025 | 141.38 | 143.86 | 141.38 | 143.53 | 143.53 | 0.37% | 5,715 |
| Jan 13, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 1,311 |
| Jan 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 22,320 |
| Jan 8, 2025 | 143.47 | 143.67 | 142.90 | 143.00 | 143.00 | 0.39% | 1,661 |
| Jan 7, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 0.91% | 1,100 |
| Jan 6, 2025 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | -0.94% | 3,368 |
| Jan 3, 2025 | 141.00 | 142.50 | 141.00 | 142.50 | 142.50 | 0.82% | 1,271 |
| Jan 2, 2025 | 139.50 | 145.58 | 139.50 | 141.34 | 141.34 | 1.90% | 1,426 |
| Dec 31, 2024 | 141.73 | 146.00 | 138.71 | 138.71 | 138.71 | 0.06% | 2,621 |
| Dec 30, 2024 | 138.50 | 145.63 | 138.50 | 138.63 | 138.63 | -1.30% | 1,343 |
| Dec 27, 2024 | 145.84 | 145.84 | 140.45 | 140.45 | 140.45 | -1.61% | 1,094 |
| Dec 26, 2024 | 141.23 | 142.75 | 141.23 | 142.75 | 142.75 | -0.17% | 1,488 |
| 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 |