London Stock Exchange Group plc (LNSTY)
OTCMKTS
· Delayed Price · Currency is USD
38.27
-1.03 (-2.62%)
May 1, 2025, 2:42 PM EDT
LNSTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 38.17 | 38.32 | 38.05 | 38.05 | - | -3.19% | 3,664 |
Apr 30, 2025 | 39.04 | 39.39 | 38.53 | 39.30 | 39.30 | 1.61% | 273,106 |
Apr 29, 2025 | 38.37 | 38.98 | 38.37 | 38.68 | 38.68 | 0.31% | 137,837 |
Apr 28, 2025 | 38.58 | 38.59 | 38.25 | 38.56 | 38.56 | -0.08% | 195,257 |
Apr 25, 2025 | 38.14 | 38.65 | 38.14 | 38.59 | 38.59 | 0.10% | 137,537 |
Apr 24, 2025 | 38.04 | 38.72 | 38.04 | 38.55 | 38.55 | 0.33% | 205,377 |
Apr 23, 2025 | 38.01 | 38.91 | 38.01 | 38.43 | 38.43 | -1.80% | 292,467 |
Apr 22, 2025 | 38.44 | 39.45 | 38.44 | 39.13 | 39.13 | 2.62% | 190,073 |
Apr 21, 2025 | 37.45 | 39.03 | 37.45 | 38.13 | 37.85 | -1.01% | 174,189 |
Apr 17, 2025 | 38.40 | 38.63 | 38.31 | 38.52 | 38.24 | 1.82% | 143,436 |
Apr 16, 2025 | 37.19 | 38.31 | 37.19 | 37.83 | 37.55 | -0.63% | 180,025 |
Apr 15, 2025 | 37.73 | 38.19 | 37.73 | 38.07 | 37.79 | 2.75% | 176,550 |
Apr 14, 2025 | 36.96 | 37.63 | 36.78 | 37.05 | 36.78 | -1.23% | 187,813 |
Apr 11, 2025 | 36.94 | 37.70 | 36.94 | 37.51 | 37.24 | 1.79% | 476,469 |
Apr 10, 2025 | 36.46 | 36.98 | 36.20 | 36.85 | 36.58 | 3.19% | 401,149 |
Apr 9, 2025 | 34.79 | 36.27 | 34.31 | 35.71 | 35.45 | 2.61% | 355,681 |
Apr 8, 2025 | 35.23 | 35.58 | 34.43 | 34.80 | 34.55 | 3.82% | 330,686 |
Apr 7, 2025 | 33.65 | 34.91 | 33.15 | 33.52 | 33.28 | -8.06% | 474,632 |
Apr 4, 2025 | 37.21 | 37.42 | 35.95 | 36.46 | 36.19 | -6.51% | 284,634 |
Apr 3, 2025 | 39.33 | 39.52 | 39.00 | 39.00 | 38.71 | 1.35% | 242,154 |
Apr 2, 2025 | 37.71 | 38.58 | 37.71 | 38.48 | 38.20 | 1.75% | 189,661 |
Apr 1, 2025 | 37.63 | 37.99 | 37.44 | 37.82 | 37.54 | 0.27% | 257,805 |
Mar 31, 2025 | 37.52 | 37.72 | 37.30 | 37.72 | 37.44 | -0.03% | 153,840 |
Mar 28, 2025 | 37.45 | 37.88 | 37.26 | 37.73 | 37.45 | 1.51% | 193,932 |
Mar 27, 2025 | 36.36 | 37.27 | 36.36 | 37.17 | 36.90 | 1.31% | 307,837 |
Mar 26, 2025 | 36.10 | 36.79 | 36.10 | 36.69 | 36.42 | -0.03% | 183,046 |
Mar 25, 2025 | 36.45 | 36.90 | 36.45 | 36.70 | 36.43 | -0.24% | 297,389 |
Mar 24, 2025 | 36.71 | 36.83 | 36.53 | 36.79 | 36.52 | -0.33% | 229,438 |
Mar 21, 2025 | 36.99 | 37.12 | 36.76 | 36.91 | 36.64 | -0.73% | 811,422 |
Mar 20, 2025 | 36.57 | 37.18 | 36.57 | 37.18 | 36.91 | 3.08% | 1,316,133 |
Mar 19, 2025 | 35.57 | 36.14 | 35.53 | 36.07 | 35.81 | 0.56% | 428,998 |
Mar 18, 2025 | 35.60 | 35.98 | 35.39 | 35.87 | 35.61 | -0.99% | 666,364 |
Mar 17, 2025 | 36.19 | 36.42 | 36.08 | 36.23 | 35.97 | 0.50% | 522,264 |
Mar 14, 2025 | 36.03 | 36.27 | 35.96 | 36.05 | 35.79 | -0.96% | 770,396 |
Mar 13, 2025 | 36.41 | 36.50 | 36.20 | 36.40 | 36.13 | -1.49% | 275,857 |
Mar 12, 2025 | 36.61 | 37.09 | 36.54 | 36.95 | 36.68 | 1.40% | 200,507 |
Mar 11, 2025 | 35.58 | 36.84 | 35.54 | 36.44 | 36.17 | 4.41% | 819,337 |
Mar 10, 2025 | 34.89 | 35.25 | 34.66 | 34.90 | 34.64 | -2.02% | 1,319,474 |
Mar 7, 2025 | 35.23 | 35.80 | 35.10 | 35.62 | 35.36 | -0.31% | 967,866 |
Mar 6, 2025 | 35.62 | 35.89 | 35.40 | 35.73 | 35.47 | -4.26% | 219,639 |
Mar 5, 2025 | 37.02 | 37.50 | 36.93 | 37.32 | 37.05 | -0.96% | 167,655 |
Mar 4, 2025 | 37.48 | 38.15 | 36.66 | 37.68 | 37.40 | -0.29% | 454,148 |
Mar 3, 2025 | 37.89 | 37.98 | 37.50 | 37.79 | 37.51 | -0.24% | 199,182 |
Feb 28, 2025 | 37.57 | 37.96 | 37.41 | 37.88 | 37.60 | 0.88% | 241,122 |
Feb 27, 2025 | 37.39 | 37.97 | 37.31 | 37.55 | 37.28 | 4.39% | 1,482,732 |
Feb 26, 2025 | 35.38 | 36.70 | 35.35 | 35.97 | 35.71 | 2.39% | 1,045,727 |
Feb 25, 2025 | 35.79 | 35.79 | 35.02 | 35.13 | 34.87 | -1.46% | 2,314,224 |
Feb 24, 2025 | 36.17 | 36.19 | 35.54 | 35.65 | 35.39 | -2.62% | 728,654 |
Feb 21, 2025 | 36.97 | 37.00 | 36.58 | 36.61 | 36.34 | -1.77% | 261,948 |
Feb 20, 2025 | 37.05 | 37.31 | 36.95 | 37.27 | 37.00 | 0.73% | 200,958 |