London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
134.95
-7.92 (-5.54%)
Jul 25, 2025, 3:55 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -5.54% | 1,092 |
| Jul 24, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | 0.61% | 725 |
| Jul 23, 2025 | 138.67 | 142.00 | 138.67 | 142.00 | 142.00 | -1.11% | 806 |
| Jul 22, 2025 | 147.65 | 147.65 | 143.60 | 143.60 | 143.60 | -1.72% | 689 |
| Jul 21, 2025 | 146.10 | 146.11 | 146.10 | 146.11 | 146.11 | -0.67% | 1,089 |
| Jul 18, 2025 | 146.58 | 148.52 | 144.64 | 147.10 | 147.10 | 1.70% | 1,449 |
| Jul 17, 2025 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | -2.47% | 1,291 |
| Jul 16, 2025 | 145.50 | 148.31 | 145.50 | 148.31 | 148.31 | 1.86% | 939 |
| Jul 15, 2025 | 150.00 | 150.00 | 145.00 | 145.60 | 145.60 | 0.07% | 2,179 |
| Jul 14, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.41% | 1,691 |
| Jul 11, 2025 | 149.50 | 150.00 | 145.50 | 146.10 | 146.10 | -1.95% | 6,640 |
| Jul 10, 2025 | 145.25 | 149.00 | 145.25 | 149.00 | 149.00 | 0.47% | 2,001 |
| Jul 9, 2025 | 146.85 | 149.50 | 146.85 | 148.30 | 148.30 | -0.54% | 5,314 |
| Jul 8, 2025 | 144.45 | 149.10 | 144.45 | 149.10 | 149.10 | 0.78% | 733 |
| Jul 7, 2025 | 144.68 | 151.75 | 144.51 | 147.95 | 147.95 | -0.24% | 2,981 |
| Jul 3, 2025 | 150.39 | 150.39 | 148.30 | 148.30 | 148.30 | -0.20% | 1,450 |
| Jul 2, 2025 | 144.10 | 151.00 | 144.10 | 148.60 | 148.60 | 0.95% | 3,313 |
| Jul 1, 2025 | 147.00 | 149.94 | 146.75 | 147.20 | 147.20 | 0.15% | 4,407 |
| Jun 30, 2025 | 145.79 | 146.98 | 145.79 | 146.98 | 146.98 | 0.46% | 1,216 |
| Jun 27, 2025 | 151.25 | 151.25 | 144.55 | 146.30 | 146.30 | -1.81% | 4,082 |
| Jun 26, 2025 | 147.00 | 149.00 | 146.63 | 149.00 | 149.00 | 2.45% | 6,931 |
| Jun 25, 2025 | 149.16 | 149.16 | 144.92 | 145.44 | 145.44 | -0.07% | 1,559 |
| Jun 24, 2025 | 142.41 | 145.55 | 142.41 | 145.55 | 145.55 | -0.58% | 2,416 |
| Jun 23, 2025 | 143.45 | 147.01 | 143.45 | 146.40 | 146.40 | 0.79% | 13,059 |
| Jun 20, 2025 | 146.11 | 146.82 | 145.25 | 145.25 | 145.25 | -1.19% | 1,746 |
| Jun 18, 2025 | 149.14 | 149.19 | 147.00 | 147.00 | 147.00 | -0.34% | 1,726 |
| Jun 17, 2025 | 148.00 | 150.99 | 146.65 | 147.50 | 147.50 | -2.70% | 1,351 |
| Jun 16, 2025 | 151.50 | 153.50 | 149.50 | 151.60 | 151.60 | 1.40% | 1,595 |
| Jun 13, 2025 | 148.60 | 153.40 | 148.60 | 149.50 | 149.50 | -0.83% | 2,191 |
| Jun 12, 2025 | 153.42 | 153.42 | 150.40 | 150.75 | 150.75 | -0.82% | 1,262 |
| Jun 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.55% | 1,450 |
| Jun 10, 2025 | 150.35 | 154.40 | 149.60 | 154.40 | 154.40 | 1.47% | 993 |
| Jun 9, 2025 | 156.18 | 156.18 | 152.17 | 152.17 | 152.17 | 0.04% | 1,124 |
| Jun 6, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -0.42% | 613 |
| Jun 5, 2025 | 153.19 | 153.19 | 151.78 | 152.75 | 152.75 | -2.29% | 1,103 |
| Jun 4, 2025 | 150.85 | 156.34 | 150.85 | 156.34 | 156.34 | 2.85% | 1,466 |
| Jun 3, 2025 | 151.00 | 153.35 | 150.23 | 152.00 | 152.00 | 0.73% | 2,011 |
| Jun 2, 2025 | 150.25 | 157.27 | 149.50 | 150.90 | 150.90 | -1.49% | 3,573 |
| May 30, 2025 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | -0.53% | 2,560 |
| May 29, 2025 | 158.72 | 158.72 | 152.00 | 154.00 | 154.00 | -1.60% | 5,033 |
| May 28, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 733 |
| May 27, 2025 | 157.55 | 159.67 | 156.00 | 156.50 | 156.50 | 0.71% | 2,737 |
| May 23, 2025 | 151.83 | 156.47 | 151.83 | 155.40 | 155.40 | 2.51% | 2,821 |
| May 22, 2025 | 152.31 | 156.40 | 151.60 | 151.60 | 151.60 | -1.24% | 2,265 |
| May 21, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | 273 |
| May 20, 2025 | 150.51 | 153.50 | 150.51 | 153.50 | 153.50 | -0.81% | 914 |
| May 19, 2025 | 156.43 | 156.43 | 154.75 | 154.75 | 154.75 | 1.48% | 1,007 |
| May 16, 2025 | 153.85 | 154.00 | 150.39 | 152.50 | 152.50 | -0.13% | 3,985 |
| May 15, 2025 | 153.31 | 153.31 | 150.34 | 152.70 | 152.70 | 0.79% | 2,093 |
| May 14, 2025 | 148.40 | 151.50 | 148.40 | 151.50 | 151.50 | 1.42% | 1,695 |