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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202538.1738.3238.0538.05--3.19%3,664
Apr 30, 202539.0439.3938.5339.3039.301.61%273,106
Apr 29, 202538.3738.9838.3738.6838.680.31%137,837
Apr 28, 202538.5838.5938.2538.5638.56-0.08%195,257
Apr 25, 202538.1438.6538.1438.5938.590.10%137,537
Apr 24, 202538.0438.7238.0438.5538.550.33%205,377
Apr 23, 202538.0138.9138.0138.4338.43-1.80%292,467
Apr 22, 202538.4439.4538.4439.1339.132.62%190,073
Apr 21, 202537.4539.0337.4538.1337.85-1.01%174,189
Apr 17, 202538.4038.6338.3138.5238.241.82%143,436
Apr 16, 202537.1938.3137.1937.8337.55-0.63%180,025
Apr 15, 202537.7338.1937.7338.0737.792.75%176,550
Apr 14, 202536.9637.6336.7837.0536.78-1.23%187,813
Apr 11, 202536.9437.7036.9437.5137.241.79%476,469
Apr 10, 202536.4636.9836.2036.8536.583.19%401,149
Apr 9, 202534.7936.2734.3135.7135.452.61%355,681
Apr 8, 202535.2335.5834.4334.8034.553.82%330,686
Apr 7, 202533.6534.9133.1533.5233.28-8.06%474,632
Apr 4, 202537.2137.4235.9536.4636.19-6.51%284,634
Apr 3, 202539.3339.5239.0039.0038.711.35%242,154
Apr 2, 202537.7138.5837.7138.4838.201.75%189,661
Apr 1, 202537.6337.9937.4437.8237.540.27%257,805
Mar 31, 202537.5237.7237.3037.7237.44-0.03%153,840
Mar 28, 202537.4537.8837.2637.7337.451.51%193,932
Mar 27, 202536.3637.2736.3637.1736.901.31%307,837
Mar 26, 202536.1036.7936.1036.6936.42-0.03%183,046
Mar 25, 202536.4536.9036.4536.7036.43-0.24%297,389
Mar 24, 202536.7136.8336.5336.7936.52-0.33%229,438
Mar 21, 202536.9937.1236.7636.9136.64-0.73%811,422
Mar 20, 202536.5737.1836.5737.1836.913.08%1,316,133
Mar 19, 202535.5736.1435.5336.0735.810.56%428,998
Mar 18, 202535.6035.9835.3935.8735.61-0.99%666,364
Mar 17, 202536.1936.4236.0836.2335.970.50%522,264
Mar 14, 202536.0336.2735.9636.0535.79-0.96%770,396
Mar 13, 202536.4136.5036.2036.4036.13-1.49%275,857
Mar 12, 202536.6137.0936.5436.9536.681.40%200,507
Mar 11, 202535.5836.8435.5436.4436.174.41%819,337
Mar 10, 202534.8935.2534.6634.9034.64-2.02%1,319,474
Mar 7, 202535.2335.8035.1035.6235.36-0.31%967,866
Mar 6, 202535.6235.8935.4035.7335.47-4.26%219,639
Mar 5, 202537.0237.5036.9337.3237.05-0.96%167,655
Mar 4, 202537.4838.1536.6637.6837.40-0.29%454,148
Mar 3, 202537.8937.9837.5037.7937.51-0.24%199,182
Feb 28, 202537.5737.9637.4137.8837.600.88%241,122
Feb 27, 202537.3937.9737.3137.5537.284.39%1,482,732
Feb 26, 202535.3836.7035.3535.9735.712.39%1,045,727
Feb 25, 202535.7935.7935.0235.1334.87-1.46%2,314,224
Feb 24, 202536.1736.1935.5435.6535.39-2.62%728,654
Feb 21, 202536.9737.0036.5836.6136.34-1.77%261,948
Feb 20, 202537.0537.3136.9537.2737.000.73%200,958