Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

32.65 +0.19 (+0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 31.71 32.60 31.71 32.46 304,594 -0.14(-0.43%)
Aug 13, 2024 32.65 32.65 32.20 32.60 260,613 +0.44(+1.37%)
Aug 12, 2024 31.68 32.29 31.68 32.16 292,310 +0.30(+0.94%)
Aug 09, 2024 31.89 31.89 31.70 31.86 558,860 +0.26(+0.81%)
Aug 08, 2024 30.93 31.62 30.93 31.60 248,203 +0.61(+1.97%)
Aug 07, 2024 30.94 31.43 30.86 30.99 498,722 +0.24(+0.79%)
Aug 06, 2024 30.31 30.92 30.31 30.75 1,006,104 -0.14(-0.45%)
Aug 05, 2024 30.98 31.18 30.86 30.89 1,732,102 -0.73(-2.31%)
Aug 02, 2024 31.66 31.80 31.28 31.62 728,298 -0.18(-0.57%)
Aug 01, 2024 32.00 32.34 31.69 31.80 122,541 +0.89(+2.88%)
Jul 31, 2024 30.84 31.01 30.70 30.91 103,788 +0.23(+0.75%)
Jul 30, 2024 30.41 30.87 30.41 30.68 83,885 -0.25(-0.81%)
Jul 29, 2024 30.95 31.29 30.65 30.93 488,052 -0.14(-0.45%)
Jul 26, 2024 30.38 31.14 30.38 31.07 336,871 +0.56(+1.84%)
Jul 25, 2024 30.68 31.51 30.39 30.51 623,879 -0.22(-0.72%)
Jul 24, 2024 30.89 30.91 30.46 30.73 542,774 -0.11(-0.36%)
Jul 23, 2024 30.69 31.00 30.51 30.84 467,081 -0.16(-0.52%)
Jul 22, 2024 31.00 31.03 30.84 31.00 134,670 +0.16(+0.53%)
Jul 19, 2024 30.66 30.94 30.66 30.84 88,193 -0.24(-0.78%)
Jul 18, 2024 30.88 31.27 30.88 31.08 80,182 +0.11(+0.35%)
Jul 17, 2024 31.13 31.18 30.95 30.97 88,344 -0.11(-0.35%)
Jul 16, 2024 31.75 31.75 30.71 31.08 93,028 -0.09(-0.29%)
Jul 15, 2024 31.27 31.27 30.61 31.17 75,656 +0.13(+0.42%)
Jul 12, 2024 31.24 31.24 30.95 31.04 88,121 +0.38(+1.24%)
Jul 11, 2024 30.54 30.84 30.34 30.66 106,303 +0.66(+2.20%)
Jul 10, 2024 30.34 30.34 29.84 30.00 60,491 +0.12(+0.40%)
Jul 09, 2024 29.97 30.05 29.87 29.88 92,015 -0.28(-0.93%)
Jul 08, 2024 30.36 30.36 30.01 30.16 73,750 -0.19(-0.63%)
Jul 05, 2024 30.49 30.89 30.10 30.35 119,908 +0.35(+1.17%)
Jul 03, 2024 29.55 30.19 29.48 30.00 94,272 +0.33(+1.11%)
Jul 02, 2024 29.70 29.73 29.50 29.67 179,253 -0.24(-0.80%)
Jul 01, 2024 29.36 30.17 29.36 29.91 107,627 -0.15(-0.50%)
Jun 28, 2024 30.08 30.35 29.61 30.06 168,627 -0.36(-1.18%)
Jun 27, 2024 29.86 30.57 29.86 30.42 76,429 -0.16(-0.52%)
Jun 26, 2024 30.52 30.69 30.37 30.58 171,497 -0.21(-0.68%)
Jun 25, 2024 31.18 31.18 30.36 30.79 132,485 -0.04(-0.13%)
Jun 24, 2024 30.64 31.08 30.64 30.83 137,555 +0.07(+0.23%)
Jun 21, 2024 30.99 30.99 30.63 30.76 147,132 +0.11(+0.36%)
Jun 20, 2024 30.84 30.99 30.39 30.65 300,047 +0.15(+0.50%)
Jun 18, 2024 30.39 30.56 30.09 30.50 202,747 +0.15(+0.48%)
Jun 17, 2024 30.30 30.47 30.16 30.35 110,261 -0.14(-0.46%)
Jun 14, 2024 30.42 30.49 30.23 30.49 156,969 +0.20(+0.66%)
Jun 13, 2024 29.99 30.44 29.99 30.29 138,483 -0.13(-0.43%)
Jun 12, 2024 30.66 30.85 30.24 30.42 219,894 +0.15(+0.50%)
Jun 11, 2024 30.02 30.30 29.93 30.27 164,425 -0.22(-0.72%)
Jun 10, 2024 30.18 30.53 30.06 30.49 153,163 +0.13(+0.43%)
Jun 07, 2024 30.49 30.50 30.32 30.36 68,037 -0.19(-0.62%)
Jun 06, 2024 30.50 30.78 30.46 30.55 248,287 +0.08(+0.26%)
Jun 05, 2024 30.13 30.48 30.09 30.47 284,931 +0.34(+1.12%)
Jun 04, 2024 30.34 30.34 29.93 30.13 123,476 +0.42(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.