London Stock Exchange Group plc (LSEGY)
OTCMKTS · Delayed Price · Currency is USD
29.00
-0.75 (-2.52%)
At close: Mar 10, 2026
LSEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.38 | 29.38 | 28.70 | 29.25 | - | -1.68% | 396,791 |
| Mar 9, 2026 | 29.10 | 30.10 | 28.84 | 29.75 | 29.75 | 0.51% | 2,073,405 |
| Mar 6, 2026 | 29.34 | 29.65 | 29.03 | 29.60 | 29.60 | 1.61% | 1,848,477 |
| Mar 5, 2026 | 29.09 | 29.50 | 28.90 | 29.13 | 29.13 | -0.17% | 1,337,166 |
| Mar 4, 2026 | 28.58 | 29.19 | 28.55 | 29.18 | 29.18 | 2.03% | 8,466,285 |
| Mar 3, 2026 | 28.73 | 28.82 | 28.19 | 28.60 | 28.60 | -4.09% | 7,575,238 |
| Mar 2, 2026 | 29.80 | 30.08 | 29.58 | 29.82 | 29.82 | -0.43% | 932,401 |
| Feb 27, 2026 | 30.19 | 30.60 | 29.87 | 29.95 | 29.95 | 3.45% | 1,422,438 |
| Feb 26, 2026 | 28.66 | 29.36 | 28.59 | 28.95 | 28.95 | 8.67% | 1,214,441 |
| Feb 25, 2026 | 26.45 | 26.85 | 26.35 | 26.64 | 26.64 | 0.79% | 777,794 |
| Feb 24, 2026 | 26.21 | 26.62 | 26.18 | 26.43 | 26.43 | 0.65% | 1,980,582 |
| Feb 23, 2026 | 26.36 | 26.51 | 25.97 | 26.26 | 26.26 | -3.24% | 1,615,173 |
| Feb 20, 2026 | 26.77 | 27.23 | 26.77 | 27.14 | 27.14 | 1.46% | 999,077 |
| Feb 19, 2026 | 26.57 | 26.75 | 26.39 | 26.75 | 26.75 | -1.65% | 734,524 |
| Feb 18, 2026 | 26.28 | 27.68 | 26.24 | 27.20 | 27.20 | 4.58% | 3,198,131 |
| Feb 17, 2026 | 25.97 | 26.30 | 25.70 | 26.01 | 26.01 | -1.55% | 2,391,639 |
| Feb 13, 2026 | 26.21 | 26.56 | 26.00 | 26.42 | 26.42 | 1.50% | 3,205,987 |
| Feb 12, 2026 | 25.98 | 26.23 | 25.76 | 26.03 | 26.03 | 2.48% | 3,553,956 |
| Feb 11, 2026 | 25.25 | 25.91 | 25.04 | 25.40 | 25.40 | -0.97% | 3,149,981 |
| Feb 10, 2026 | 25.18 | 25.76 | 25.15 | 25.65 | 25.65 | -1.54% | 2,683,664 |
| Feb 9, 2026 | 25.71 | 26.17 | 25.68 | 26.05 | 26.05 | 0.89% | 1,934,946 |
| Feb 6, 2026 | 25.99 | 26.16 | 25.65 | 25.82 | 25.82 | 4.20% | 1,728,103 |
| Feb 5, 2026 | 26.26 | 26.44 | 24.52 | 24.78 | 24.78 | -0.04% | 5,496,677 |
| Feb 4, 2026 | 24.47 | 25.02 | 24.07 | 24.79 | 24.79 | -0.36% | 5,171,520 |
| Feb 3, 2026 | 25.84 | 25.91 | 24.46 | 24.88 | 24.88 | -12.39% | 2,813,501 |
| Feb 2, 2026 | 28.51 | 28.66 | 28.13 | 28.40 | 28.40 | 1.25% | 1,146,085 |
| Jan 30, 2026 | 28.37 | 28.65 | 27.93 | 28.05 | 28.05 | -1.23% | 920,092 |
| Jan 29, 2026 | 28.79 | 28.82 | 28.18 | 28.40 | 28.40 | -1.87% | 1,239,014 |
| Jan 28, 2026 | 28.80 | 29.14 | 28.74 | 28.94 | 28.94 | 0.24% | 1,452,073 |
| Jan 27, 2026 | 29.85 | 29.85 | 28.48 | 28.87 | 28.87 | -2.40% | 1,284,870 |
| Jan 26, 2026 | 30.02 | 30.12 | 29.57 | 29.58 | 29.58 | -1.66% | 1,617,208 |
| Jan 23, 2026 | 29.80 | 30.25 | 29.64 | 30.08 | 30.08 | 1.08% | 870,992 |
| Jan 22, 2026 | 29.75 | 30.03 | 29.62 | 29.76 | 29.76 | -1.00% | 1,191,739 |
| Jan 21, 2026 | 30.01 | 30.25 | 29.75 | 30.06 | 30.06 | -1.25% | 1,568,963 |
| Jan 20, 2026 | 30.58 | 30.77 | 30.43 | 30.44 | 30.44 | -2.84% | 1,601,297 |
| Jan 16, 2026 | 31.50 | 31.50 | 30.96 | 31.33 | 31.33 | 1.20% | 3,050,219 |
| Jan 15, 2026 | 30.55 | 31.13 | 30.55 | 30.96 | 30.96 | 0.85% | 1,473,323 |
| Jan 14, 2026 | 30.81 | 30.86 | 30.47 | 30.70 | 30.70 | -0.21% | 1,395,163 |
| Jan 13, 2026 | 31.15 | 31.16 | 30.57 | 30.77 | 30.77 | -0.50% | 889,807 |
| Jan 12, 2026 | 30.70 | 31.03 | 30.67 | 30.92 | 30.92 | 0.98% | 1,281,830 |
| Jan 9, 2026 | 30.30 | 30.64 | 30.13 | 30.62 | 30.62 | 1.06% | 1,301,052 |
| Jan 8, 2026 | 30.42 | 30.44 | 30.01 | 30.30 | 30.30 | -0.39% | 1,072,117 |
| Jan 7, 2026 | 30.36 | 30.67 | 30.27 | 30.42 | 30.42 | -2.56% | 527,254 |
| Jan 6, 2026 | 31.41 | 31.41 | 30.99 | 31.22 | 31.22 | 0.03% | 680,488 |
| Jan 5, 2026 | 29.53 | 31.25 | 29.53 | 31.21 | 31.21 | 3.72% | 1,196,677 |
| Jan 2, 2026 | 31.38 | 31.38 | 29.97 | 30.09 | 30.09 | -1.57% | 1,253,921 |
| Dec 31, 2025 | 31.03 | 31.03 | 30.01 | 30.57 | 30.57 | - | 302,104 |
| Dec 30, 2025 | 30.45 | 30.74 | 30.45 | 30.57 | 30.57 | 0.39% | 294,410 |
| Dec 29, 2025 | 30.53 | 30.70 | 30.04 | 30.45 | 30.45 | 0.10% | 444,995 |
| Dec 26, 2025 | 30.41 | 31.11 | 30.35 | 30.42 | 30.42 | -0.26% | 261,722 |