London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
124.50
-3.65 (-2.85%)
Oct 31, 2025, 3:03 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 128.30 | 128.50 | 124.50 | 128.50 | 128.50 | 0.27% | 1,827 |
| Oct 30, 2025 | 127.48 | 128.15 | 122.80 | 128.15 | 128.15 | 3.01% | 2,077 |
| Oct 29, 2025 | 127.97 | 132.42 | 123.40 | 124.40 | 124.40 | -5.47% | 2,349 |
| Oct 28, 2025 | 129.60 | 131.60 | 129.00 | 131.60 | 131.60 | 0.61% | 2,043 |
| Oct 27, 2025 | 129.95 | 133.95 | 129.06 | 130.80 | 130.80 | 0.77% | 2,904 |
| Oct 24, 2025 | 130.00 | 132.32 | 127.10 | 129.80 | 129.80 | 0.52% | 2,133 |
| Oct 23, 2025 | 122.42 | 129.13 | 122.01 | 129.13 | 129.13 | 9.43% | 1,885 |
| Oct 22, 2025 | 115.13 | 118.00 | 115.13 | 118.00 | 118.00 | -0.35% | 895 |
| Oct 21, 2025 | 118.47 | 118.47 | 115.93 | 118.41 | 118.41 | 2.83% | 6,529 |
| Oct 20, 2025 | 114.04 | 118.46 | 113.28 | 115.15 | 115.15 | -0.22% | 2,558 |
| Oct 17, 2025 | 117.68 | 118.50 | 113.99 | 115.40 | 115.40 | -3.43% | 1,926 |
| Oct 16, 2025 | 116.90 | 119.50 | 116.90 | 119.50 | 119.50 | 2.96% | 1,767 |
| Oct 15, 2025 | 116.27 | 116.27 | 116.07 | 116.07 | 116.07 | -0.79% | 1,566 |
| Oct 14, 2025 | 117.30 | 117.30 | 116.45 | 117.00 | 117.00 | -2.01% | 1,073 |
| Oct 13, 2025 | 116.35 | 119.64 | 116.35 | 119.40 | 119.40 | 1.27% | 5,006 |
| Oct 10, 2025 | 117.01 | 119.90 | 115.59 | 117.90 | 117.90 | 2.53% | 7,882 |
| 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 |