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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 33.85 | 34.24 | 33.84 | 34.24 | - | -2.20% | 3,616 |
Jul 24, 2025 | 34.95 | 35.10 | 34.80 | 35.01 | 35.01 | -2.59% | 324,317 |
Jul 23, 2025 | 35.54 | 35.94 | 35.33 | 35.94 | 35.94 | -0.64% | 477,205 |
Jul 22, 2025 | 36.01 | 36.17 | 35.81 | 36.17 | 36.17 | 0.70% | 421,865 |
Jul 21, 2025 | 36.31 | 36.31 | 35.91 | 35.92 | 35.92 | -1.56% | 246,812 |
Jul 18, 2025 | 36.64 | 36.70 | 36.47 | 36.49 | 36.49 | -0.65% | 288,061 |
Jul 17, 2025 | 36.60 | 36.73 | 36.49 | 36.73 | 36.73 | -0.24% | 319,262 |
Jul 16, 2025 | 36.75 | 36.91 | 36.60 | 36.82 | 36.82 | 0.71% | 1,502,033 |
Jul 15, 2025 | 37.09 | 37.11 | 36.43 | 36.56 | 36.56 | -0.81% | 450,613 |
Jul 14, 2025 | 36.70 | 36.93 | 36.68 | 36.86 | 36.86 | 0.74% | 223,270 |
Jul 11, 2025 | 36.86 | 36.90 | 36.52 | 36.59 | 36.59 | -2.40% | 463,159 |
Jul 10, 2025 | 36.98 | 37.53 | 36.86 | 37.49 | 37.49 | 0.37% | 697,213 |
Jul 9, 2025 | 37.03 | 37.36 | 36.89 | 37.35 | 37.35 | -0.53% | 1,144,635 |
Jul 8, 2025 | 37.37 | 37.69 | 37.11 | 37.55 | 37.55 | 1.76% | 1,672,543 |
Jul 7, 2025 | 36.36 | 37.04 | 36.36 | 36.90 | 36.90 | -0.67% | 353,143 |
Jul 3, 2025 | 36.75 | 37.34 | 36.75 | 37.15 | 37.15 | -0.11% | 477,231 |
Jul 2, 2025 | 36.83 | 37.38 | 36.80 | 37.19 | 37.19 | 0.05% | 719,945 |
Jul 1, 2025 | 36.83 | 37.31 | 36.76 | 37.17 | 37.17 | 0.84% | 586,161 |
Jun 30, 2025 | 37.11 | 37.11 | 36.41 | 36.86 | 36.86 | -0.36% | 1,094,310 |
Jun 27, 2025 | 36.82 | 37.04 | 36.79 | 36.99 | 36.99 | -0.07% | 786,885 |
Jun 26, 2025 | 36.36 | 37.11 | 36.36 | 37.02 | 37.02 | 0.27% | 528,679 |
Jun 25, 2025 | 36.56 | 36.99 | 36.04 | 36.92 | 36.92 | 0.86% | 711,181 |
Jun 24, 2025 | 36.37 | 36.68 | 36.30 | 36.61 | 36.61 | -0.12% | 516,340 |
Jun 23, 2025 | 36.28 | 36.77 | 36.28 | 36.65 | 36.65 | -0.73% | 484,425 |
Jun 20, 2025 | 36.97 | 37.22 | 36.78 | 36.92 | 36.92 | 0.16% | 907,911 |
Jun 18, 2025 | 36.77 | 37.25 | 36.77 | 36.86 | 36.86 | 0.66% | 851,070 |
Jun 17, 2025 | 36.93 | 37.45 | 36.60 | 36.62 | 36.62 | -3.50% | 821,414 |
Jun 16, 2025 | 37.99 | 38.14 | 37.80 | 37.95 | 37.95 | 0.64% | 1,133,760 |
Jun 13, 2025 | 37.79 | 37.96 | 37.63 | 37.71 | 37.71 | -0.58% | 882,589 |
Jun 12, 2025 | 38.21 | 38.21 | 37.89 | 37.93 | 37.93 | -1.45% | 292,055 |
Jun 11, 2025 | 38.22 | 38.49 | 38.17 | 38.49 | 38.49 | 0.89% | 160,753 |
Jun 10, 2025 | 38.47 | 38.51 | 38.08 | 38.15 | 38.15 | -0.26% | 342,892 |
Jun 9, 2025 | 38.73 | 38.77 | 38.11 | 38.25 | 38.25 | -1.62% | 700,516 |
Jun 6, 2025 | 38.89 | 39.04 | 38.79 | 38.88 | 38.88 | 0.44% | 814,705 |
Jun 5, 2025 | 38.62 | 38.81 | 38.54 | 38.71 | 38.71 | 0.80% | 883,477 |
Jun 4, 2025 | 38.50 | 38.58 | 38.32 | 38.40 | 38.40 | 0.37% | 150,087 |
Jun 3, 2025 | 38.23 | 38.41 | 37.96 | 38.26 | 38.26 | -0.93% | 193,666 |
Jun 2, 2025 | 38.19 | 38.62 | 38.13 | 38.62 | 38.62 | 0.73% | 212,881 |
May 30, 2025 | 38.35 | 38.38 | 37.92 | 38.34 | 38.34 | -0.78% | 403,245 |
May 29, 2025 | 38.57 | 38.68 | 38.38 | 38.64 | 38.64 | 0.36% | 237,286 |
May 28, 2025 | 39.04 | 39.13 | 38.43 | 38.50 | 38.50 | -2.33% | 832,579 |
May 27, 2025 | 39.95 | 39.98 | 39.30 | 39.42 | 39.42 | -0.20% | 401,045 |
May 23, 2025 | 38.90 | 39.57 | 38.90 | 39.50 | 39.50 | 1.10% | 986,517 |
May 22, 2025 | 38.87 | 39.15 | 38.83 | 39.07 | 39.07 | 0.67% | 2,508,185 |
May 21, 2025 | 38.77 | 39.20 | 38.77 | 38.81 | 38.81 | -0.92% | 880,174 |
May 20, 2025 | 38.90 | 39.47 | 38.69 | 39.17 | 39.17 | 0.03% | 773,379 |
May 19, 2025 | 38.83 | 39.27 | 38.72 | 39.16 | 39.16 | 1.06% | 1,560,748 |
May 16, 2025 | 38.77 | 38.93 | 38.55 | 38.75 | 38.75 | 0.57% | 360,313 |
May 15, 2025 | 37.69 | 38.56 | 37.39 | 38.53 | 38.53 | 1.21% | 989,681 |
May 14, 2025 | 37.91 | 38.17 | 37.85 | 38.07 | 38.07 | 0.74% | 395,561 |