Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.50 +0.15 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.07 15.26 15.04 15.26 120,813 -0.07(-0.46%)
Jan 30, 2019 15.17 15.38 15.09 15.33 64,636 +0.33(+2.20%)
Jan 29, 2019 14.83 15.15 14.83 15.00 42,302 +0.13(+0.87%)
Jan 28, 2019 14.77 14.95 14.71 14.87 154,158 +0.13(+0.92%)
Jan 25, 2019 14.77 14.82 14.47 14.73 88,700 +0.14(+0.99%)
Jan 24, 2019 14.50 14.65 14.49 14.59 65,448 -0.04(-0.27%)
Jan 23, 2019 14.50 14.66 14.37 14.63 73,414 +0.06(+0.41%)
Jan 22, 2019 14.60 14.84 14.39 14.57 193,455 +0.06(+0.41%)
Jan 18, 2019 14.53 14.59 14.43 14.51 92,200 -0.05(-0.34%)
Jan 17, 2019 14.39 14.67 14.30 14.56 72,837 +0.22(+1.55%)
Jan 16, 2019 14.41 14.59 14.31 14.34 54,231 -0.19(-1.29%)
Jan 15, 2019 14.38 14.65 14.31 14.53 77,182 +0.19(+1.29%)
Jan 14, 2019 14.17 14.40 14.17 14.34 490,252 +0.24(+1.70%)
Jan 11, 2019 14.00 14.14 13.88 14.10 195,800 +0.27(+1.95%)
Jan 10, 2019 13.55 13.86 13.55 13.83 87,390 +0.23(+1.69%)
Jan 09, 2019 13.58 13.63 13.45 13.60 105,963 +0.16(+1.23%)
Jan 08, 2019 13.47 13.69 13.35 13.44 299,968 -0.22(-1.65%)
Jan 07, 2019 13.54 13.73 13.49 13.66 165,823 +0.01(+0.07%)
Jan 04, 2019 13.16 13.69 13.16 13.65 105,200 +0.71(+5.49%)
Jan 03, 2019 12.89 13.09 12.87 12.94 166,289 -0.17(-1.26%)
Jan 02, 2019 12.97 13.19 12.97 13.11 78,025 +0.01(+0.04%)
Dec 31, 2018 12.91 13.19 12.84 13.10 316,600 +0.14(+1.08%)
Dec 28, 2018 12.97 13.02 12.79 12.96 129,900 +0.31(+2.45%)
Dec 27, 2018 12.56 12.75 12.40 12.65 214,972 -0.04(-0.32%)
Dec 26, 2018 12.10 12.76 12.10 12.69 162,522 +0.25(+2.01%)
Dec 24, 2018 12.72 12.72 12.26 12.44 105,200 -0.29(-2.28%)
Dec 21, 2018 12.80 13.19 12.61 12.73 130,400 -0.03(-0.24%)
Dec 20, 2018 12.77 12.89 12.67 12.76 182,393 +0.16(+1.27%)
Dec 19, 2018 12.64 12.84 12.46 12.60 186,608 -0.10(-0.75%)
Dec 18, 2018 12.75 12.79 12.59 12.70 178,419 +0.18(+1.40%)
Dec 17, 2018 12.63 12.68 12.48 12.52 161,621 -0.08(-0.63%)
Dec 14, 2018 12.61 12.68 12.56 12.60 110,400 -0.14(-1.14%)
Dec 13, 2018 12.61 12.81 12.61 12.74 137,458 -0.06(-0.43%)
Dec 12, 2018 12.62 12.80 12.56 12.80 144,722 +0.59(+4.83%)
Dec 11, 2018 12.47 12.49 12.15 12.21 631,759 -0.10(-0.85%)
Dec 10, 2018 12.32 12.39 12.05 12.31 167,143 +0.04(+0.37%)
Dec 07, 2018 12.55 12.55 12.19 12.27 155,600 -0.26(-2.08%)
Dec 06, 2018 12.29 12.54 12.19 12.53 161,154 -0.06(-0.48%)
Dec 04, 2018 12.88 12.88 12.55 12.59 181,000 -0.35(-2.70%)
Dec 03, 2018 13.03 13.03 12.88 12.94 123,584 +0.07(+0.54%)
Nov 30, 2018 12.88 12.93 12.76 12.87 84,600 -0.12(-0.92%)
Nov 29, 2018 13.03 13.23 12.99 12.99 117,079 -0.06(-0.46%)
Nov 28, 2018 12.92 13.15 12.83 13.05 100,413 +0.08(+0.62%)
Nov 27, 2018 12.90 13.10 12.80 12.97 135,376 -0.02(-0.15%)
Nov 26, 2018 13.02 13.06 12.92 12.99 85,993 +0.16(+1.25%)
Nov 23, 2018 12.80 12.95 12.80 12.83 41,600 +0.13(+1.02%)
Nov 21, 2018 12.70 12.70 12.70 0 +0.05(+0.40%)
Nov 20, 2018 12.74 13.06 12.58 12.65 111,850 -0.37(-2.80%)
Nov 19, 2018 13.16 13.45 12.91 13.02 637,711 -0.20(-1.51%)
Nov 16, 2018 13.10 13.39 13.08 13.21 56,400 -0.05(-0.38%)
Nov 15, 2018 13.20 13.43 13.00 13.27 55,576 -0.16(-1.23%)
Nov 14, 2018 13.45 13.53 13.20 13.43 72,170 -0.12(-0.89%)
Nov 13, 2018 13.54 13.88 13.51 13.55 68,279 +0.08(+0.59%)
Nov 12, 2018 13.72 13.72 13.32 13.47 88,648 -0.21(-1.50%)
Nov 09, 2018 13.90 13.95 13.58 13.68 379,200 -0.06(-0.47%)
Nov 08, 2018 13.97 13.97 13.69 13.74 41,210 -0.58(-4.05%)
Nov 07, 2018 14.10 14.44 14.06 14.32 98,012 +0.29(+2.07%)
Nov 06, 2018 14.03 14.14 13.86 14.03 71,604 +0.02(+0.14%)
Nov 05, 2018 14.00 14.11 14.00 14.01 126,007 -0.11(-0.74%)
Nov 02, 2018 14.11 14.16 13.99 14.12 89,700 +0.05(+0.39%)
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.