Skip to main content
logo
London Stock Exchange Group plc (LSEGY)
OTCMKTS · Delayed Price · Currency is USD
28.65
+1.05 (3.80%)
At close: Mar 30, 2026

LSEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202627.9228.8027.8428.6528.653.80%945,154
Mar 27, 202627.8728.0027.4727.6027.60-2.10%814,810
Mar 26, 202627.7228.2827.7028.1928.19-1.32%1,957,745
Mar 25, 202628.8028.9228.2528.5728.57-0.45%949,058
Mar 24, 202628.4528.8628.3228.7028.700.03%2,124,512
Mar 23, 202629.0429.3228.2428.6928.69-1.31%3,936,115
Mar 20, 202629.3929.5828.9329.0729.07-0.62%906,611
Mar 19, 202628.6829.3428.6429.2529.251.07%495,435
Mar 18, 202629.5229.6128.8528.9428.94-2.72%310,978
Mar 17, 202629.4029.9329.4029.7529.750.51%739,303
Mar 16, 202629.1829.6029.1429.6029.600.92%1,210,738
Mar 13, 202629.1529.4328.8629.3329.331.31%654,446
Mar 12, 202629.0029.2228.6628.9528.950.84%1,137,994
Mar 11, 202628.6728.8228.3328.7128.71-1.00%1,204,698
Mar 10, 202629.3729.3928.6929.0029.00-2.52%2,711,005
Mar 9, 202629.1030.1028.8429.7529.750.51%2,073,405
Mar 6, 202629.3429.6529.0329.6029.601.61%1,848,477
Mar 5, 202629.0929.5028.9029.1329.13-0.17%1,337,166
Mar 4, 202628.5829.1928.5529.1829.182.03%8,466,285
Mar 3, 202628.7328.8228.1928.6028.60-4.09%7,575,238
Mar 2, 202629.8030.0829.5829.8229.82-0.43%932,401
Feb 27, 202630.1930.6029.8729.9529.953.45%1,422,438
Feb 26, 202628.6629.3628.5928.9528.958.67%1,214,441
Feb 25, 202626.4526.8526.3526.6426.640.79%777,794
Feb 24, 202626.2126.6226.1826.4326.430.65%1,980,582
Feb 23, 202626.3626.5125.9726.2626.26-3.24%1,615,173
Feb 20, 202626.7727.2326.7727.1427.141.46%999,077
Feb 19, 202626.5726.7526.3926.7526.75-1.65%734,524
Feb 18, 202626.2827.6826.2427.2027.204.58%3,198,131
Feb 17, 202625.9726.3025.7026.0126.01-1.55%2,391,639
Feb 13, 202626.2126.5626.0026.4226.421.50%3,205,987
Feb 12, 202625.9826.2325.7626.0326.032.48%3,553,956
Feb 11, 202625.2525.9125.0425.4025.40-0.97%3,149,981
Feb 10, 202625.1825.7625.1525.6525.65-1.54%2,683,664
Feb 9, 202625.7126.1725.6826.0526.050.89%1,934,946
Feb 6, 202625.9926.1625.6525.8225.824.20%1,728,103
Feb 5, 202626.2626.4424.5224.7824.78-0.04%5,496,677
Feb 4, 202624.4725.0224.0724.7924.79-0.36%5,171,520
Feb 3, 202625.8425.9124.4624.8824.88-12.39%2,813,501
Feb 2, 202628.5128.6628.1328.4028.401.25%1,146,085
Jan 30, 202628.3728.6527.9328.0528.05-1.23%920,092
Jan 29, 202628.7928.8228.1828.4028.40-1.87%1,239,014
Jan 28, 202628.8029.1428.7428.9428.940.24%1,452,073
Jan 27, 202629.8529.8528.4828.8728.87-2.40%1,284,870
Jan 26, 202630.0230.1229.5729.5829.58-1.66%1,617,208
Jan 23, 202629.8030.2529.6430.0830.081.08%870,992
Jan 22, 202629.7530.0329.6229.7629.76-1.00%1,191,739
Jan 21, 202630.0130.2529.7530.0630.06-1.25%1,568,963
Jan 20, 202630.5830.7730.4330.4430.44-2.84%1,601,297
Jan 16, 202631.5031.5030.9631.3331.331.20%3,050,219