London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
149.00
-0.40 (-0.27%)
Mar 31, 2025, 10:49 AM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 151.65 | 151.83 | 146.49 | 149.40 | 149.40 | 3.18% | 2,274 |
| Mar 27, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | 407 |
| Mar 26, 2025 | 146.92 | 148.08 | 144.79 | 144.79 | 144.79 | -0.32% | 3,407 |
| Mar 25, 2025 | 142.00 | 148.42 | 142.00 | 145.26 | 145.26 | 0.42% | 1,627 |
| Mar 24, 2025 | 146.31 | 146.31 | 142.77 | 144.65 | 144.65 | -0.65% | 1,234 |
| Mar 21, 2025 | 146.77 | 146.77 | 142.05 | 145.60 | 145.60 | -1.56% | 1,988 |
| Mar 20, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | 5.84% | 949 |
| Mar 19, 2025 | 139.18 | 139.75 | 139.18 | 139.75 | 139.75 | -0.77% | 1,297 |
| Mar 18, 2025 | 140.00 | 142.17 | 139.21 | 140.84 | 140.84 | -1.20% | 1,913 |
| Mar 17, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -2.65% | 699 |
| Mar 14, 2025 | 140.27 | 146.43 | 140.25 | 146.43 | 146.43 | 1.51% | 2,066 |
| Mar 13, 2025 | 147.63 | 147.63 | 141.89 | 144.25 | 144.25 | -0.52% | 1,468 |
| Mar 12, 2025 | 143.03 | 145.10 | 142.70 | 145.00 | 145.00 | 2.60% | 8,245 |
| Mar 11, 2025 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | 3.96% | 1,352 |
| Mar 10, 2025 | 137.23 | 137.23 | 135.94 | 135.94 | 135.94 | -0.96% | 3,578 |
| Mar 7, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -1.70% | 1,256 |
| Mar 6, 2025 | 142.19 | 142.19 | 139.62 | 139.62 | 139.62 | -7.18% | 6,610 |
| Mar 5, 2025 | 147.00 | 150.43 | 143.85 | 150.43 | 150.43 | 1.33% | 2,723 |
| Mar 4, 2025 | 147.73 | 148.45 | 147.73 | 148.45 | 148.45 | -0.26% | 1,293 |
| Mar 3, 2025 | 153.52 | 153.52 | 148.53 | 148.84 | 148.84 | 0.98% | 1,546 |
| Feb 28, 2025 | 146.32 | 147.40 | 146.32 | 147.40 | 147.40 | -0.41% | 2,056 |
| Feb 27, 2025 | 146.69 | 148.00 | 146.69 | 148.00 | 148.00 | 4.48% | 1,722 |
| Feb 26, 2025 | 142.16 | 142.85 | 141.44 | 141.65 | 141.65 | 0.64% | 5,175 |
| Feb 25, 2025 | 141.27 | 141.95 | 140.70 | 140.75 | 140.75 | -0.98% | 5,520 |
| Feb 24, 2025 | 141.19 | 146.95 | 141.19 | 142.15 | 142.15 | -3.64% | 10,101 |
| 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 |