London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
114.99
-1.26 (-1.08%)
Oct 9, 2025, 3:55 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 115.67 | 117.77 | 114.99 | 114.99 | 114.99 | -1.08% | 1,816 |
| Oct 8, 2025 | 117.68 | 117.68 | 114.35 | 116.25 | 116.25 | 0.39% | 2,282 |
| Oct 7, 2025 | 115.30 | 117.70 | 115.00 | 115.80 | 115.80 | -0.17% | 1,863 |
| Oct 6, 2025 | 117.83 | 118.05 | 114.57 | 116.00 | 116.00 | -0.85% | 2,279 |
| Oct 3, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.43% | 1,669 |
| Oct 2, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.12% | 1,561 |
| Oct 1, 2025 | 116.10 | 119.50 | 115.50 | 116.20 | 116.20 | 1.04% | 3,316 |
| Sep 30, 2025 | 115.27 | 115.27 | 114.51 | 115.00 | 115.00 | 1.32% | 9,086 |
| Sep 29, 2025 | 112.65 | 116.50 | 112.65 | 113.50 | 113.50 | 2.01% | 2,668 |
| Sep 26, 2025 | 109.52 | 112.65 | 109.52 | 111.26 | 111.26 | 1.98% | 3,783 |
| Sep 25, 2025 | 110.00 | 113.32 | 109.10 | 109.10 | 109.10 | -1.36% | 4,010 |
| Sep 24, 2025 | 110.41 | 114.09 | 110.19 | 110.60 | 110.60 | -2.15% | 20,921 |
| Sep 23, 2025 | 109.54 | 113.03 | 109.23 | 113.03 | 113.03 | 2.98% | 1,098 |
| Sep 22, 2025 | 108.71 | 112.85 | 108.03 | 109.75 | 109.75 | -0.68% | 60,268 |
| Sep 19, 2025 | 115.16 | 115.16 | 108.85 | 110.50 | 110.50 | -5.35% | 57,970 |
| Sep 18, 2025 | 116.14 | 119.57 | 116.14 | 116.75 | 116.75 | 0.01% | 2,633 |
| Sep 17, 2025 | 116.57 | 121.09 | 116.57 | 116.73 | 116.73 | -0.46% | 2,927 |
| Sep 16, 2025 | 118.35 | 118.35 | 117.27 | 117.27 | 117.27 | -1.24% | 1,774 |
| Sep 15, 2025 | 119.83 | 122.41 | 115.92 | 118.75 | 118.75 | 1.84% | 4,279 |
| Sep 12, 2025 | 122.99 | 122.99 | 116.60 | 116.60 | 116.60 | -2.22% | 2,302 |
| Sep 11, 2025 | 116.88 | 122.52 | 116.15 | 119.25 | 119.25 | -3.02% | 7,528 |
| Sep 10, 2025 | 119.04 | 122.96 | 119.04 | 122.96 | 122.96 | 3.41% | 1,233 |
| Sep 9, 2025 | 123.00 | 123.00 | 118.90 | 118.90 | 118.90 | -5.38% | 2,835 |
| Sep 8, 2025 | 124.39 | 129.60 | 124.39 | 125.66 | 125.66 | 0.31% | 2,539 |
| Sep 5, 2025 | 124.30 | 125.27 | 124.30 | 125.27 | 125.27 | -2.44% | 1,374 |
| Sep 4, 2025 | 123.44 | 128.40 | 123.44 | 128.40 | 128.40 | 3.22% | 890 |
| Sep 3, 2025 | 122.05 | 126.05 | 120.93 | 124.40 | 124.40 | 3.23% | 4,606 |
| Sep 2, 2025 | 125.68 | 125.68 | 120.10 | 120.51 | 120.51 | -3.28% | 8,989 |
| Aug 29, 2025 | 123.75 | 127.49 | 123.19 | 124.60 | 124.60 | -0.72% | 2,403 |
| Aug 28, 2025 | 128.59 | 128.59 | 123.34 | 125.50 | 125.50 | -1.57% | 1,042 |
| Aug 27, 2025 | 124.70 | 129.33 | 124.70 | 127.50 | 127.50 | -0.78% | 6,413 |
| Aug 26, 2025 | 127.11 | 129.10 | 125.53 | 128.50 | 128.50 | 1.18% | 2,250 |
| Aug 25, 2025 | 122.79 | 127.40 | 122.59 | 127.00 | 127.00 | -1.40% | 1,906 |
| Aug 22, 2025 | 128.00 | 128.80 | 125.44 | 128.80 | 128.80 | -1.89% | 19,058 |
| Aug 21, 2025 | 132.04 | 132.04 | 125.83 | 131.28 | 131.28 | 2.99% | 16,603 |
| Aug 20, 2025 | 127.50 | 127.50 | 125.92 | 127.47 | 127.47 | 1.73% | 1,878 |
| Aug 19, 2025 | 123.81 | 125.30 | 123.75 | 125.30 | 125.30 | -0.16% | 2,396 |
| 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 |