London Stock Exchange Group plc (LNSTY)
OTCMKTS · Delayed Price · Currency is USD
34.40
-0.61 (-1.74%)
Jul 25, 2025, 3:59 PM EDT

LNSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202533.8534.2433.8434.24--2.20%3,616
Jul 24, 202534.9535.1034.8035.0135.01-2.59%324,317
Jul 23, 202535.5435.9435.3335.9435.94-0.64%477,205
Jul 22, 202536.0136.1735.8136.1736.170.70%421,865
Jul 21, 202536.3136.3135.9135.9235.92-1.56%246,812
Jul 18, 202536.6436.7036.4736.4936.49-0.65%288,061
Jul 17, 202536.6036.7336.4936.7336.73-0.24%319,262
Jul 16, 202536.7536.9136.6036.8236.820.71%1,502,033
Jul 15, 202537.0937.1136.4336.5636.56-0.81%450,613
Jul 14, 202536.7036.9336.6836.8636.860.74%223,270
Jul 11, 202536.8636.9036.5236.5936.59-2.40%463,159
Jul 10, 202536.9837.5336.8637.4937.490.37%697,213
Jul 9, 202537.0337.3636.8937.3537.35-0.53%1,144,635
Jul 8, 202537.3737.6937.1137.5537.551.76%1,672,543
Jul 7, 202536.3637.0436.3636.9036.90-0.67%353,143
Jul 3, 202536.7537.3436.7537.1537.15-0.11%477,231
Jul 2, 202536.8337.3836.8037.1937.190.05%719,945
Jul 1, 202536.8337.3136.7637.1737.170.84%586,161
Jun 30, 202537.1137.1136.4136.8636.86-0.36%1,094,310
Jun 27, 202536.8237.0436.7936.9936.99-0.07%786,885
Jun 26, 202536.3637.1136.3637.0237.020.27%528,679
Jun 25, 202536.5636.9936.0436.9236.920.86%711,181
Jun 24, 202536.3736.6836.3036.6136.61-0.12%516,340
Jun 23, 202536.2836.7736.2836.6536.65-0.73%484,425
Jun 20, 202536.9737.2236.7836.9236.920.16%907,911
Jun 18, 202536.7737.2536.7736.8636.860.66%851,070
Jun 17, 202536.9337.4536.6036.6236.62-3.50%821,414
Jun 16, 202537.9938.1437.8037.9537.950.64%1,133,760
Jun 13, 202537.7937.9637.6337.7137.71-0.58%882,589
Jun 12, 202538.2138.2137.8937.9337.93-1.45%292,055
Jun 11, 202538.2238.4938.1738.4938.490.89%160,753
Jun 10, 202538.4738.5138.0838.1538.15-0.26%342,892
Jun 9, 202538.7338.7738.1138.2538.25-1.62%700,516
Jun 6, 202538.8939.0438.7938.8838.880.44%814,705
Jun 5, 202538.6238.8138.5438.7138.710.80%883,477
Jun 4, 202538.5038.5838.3238.4038.400.37%150,087
Jun 3, 202538.2338.4137.9638.2638.26-0.93%193,666
Jun 2, 202538.1938.6238.1338.6238.620.73%212,881
May 30, 202538.3538.3837.9238.3438.34-0.78%403,245
May 29, 202538.5738.6838.3838.6438.640.36%237,286
May 28, 202539.0439.1338.4338.5038.50-2.33%832,579
May 27, 202539.9539.9839.3039.4239.42-0.20%401,045
May 23, 202538.9039.5738.9039.5039.501.10%986,517
May 22, 202538.8739.1538.8339.0739.070.67%2,508,185
May 21, 202538.7739.2038.7738.8138.81-0.92%880,174
May 20, 202538.9039.4738.6939.1739.170.03%773,379
May 19, 202538.8339.2738.7239.1639.161.06%1,560,748
May 16, 202538.7738.9338.5538.7538.750.57%360,313
May 15, 202537.6938.5637.3938.5338.531.21%989,681
May 14, 202537.9138.1737.8538.0738.070.74%395,561