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 (%)
Oct 30, 2020 27.39 27.40 27.00 27.35 56,400 -0.21(-0.76%)
Oct 29, 2020 27.42 27.73 27.32 27.56 69,325 +0.31(+1.14%)
Oct 28, 2020 27.31 27.40 27.09 27.25 73,951 -0.91(-3.23%)
Oct 27, 2020 28.34 28.44 28.16 28.16 74,514 +0.36(+1.28%)
Oct 26, 2020 27.71 28.10 27.55 27.80 49,496 +0.02(+0.05%)
Oct 23, 2020 27.78 28.01 27.71 27.79 77,600 -0.47(-1.66%)
Oct 22, 2020 28.09 28.49 28.09 28.26 63,935 -0.18(-0.64%)
Oct 21, 2020 28.61 28.71 28.44 28.44 41,479 -0.38(-1.32%)
Oct 20, 2020 29.00 29.04 28.61 28.82 51,797 -0.01(-0.02%)
Oct 19, 2020 29.09 29.13 28.66 28.83 68,768 -0.18(-0.63%)
Oct 16, 2020 28.88 29.12 28.72 29.01 57,300 +0.63(+2.22%)
Oct 15, 2020 28.31 28.46 28.00 28.38 59,563 -0.53(-1.83%)
Oct 14, 2020 29.21 29.22 28.88 28.91 56,719 -0.17(-0.58%)
Oct 13, 2020 29.07 29.32 29.00 29.08 45,532 -0.53(-1.77%)
Oct 12, 2020 29.48 29.65 29.39 29.61 57,129 +0.32(+1.08%)
Oct 09, 2020 29.20 29.45 29.12 29.29 34,400 +0.27(+0.93%)
Oct 08, 2020 29.17 29.20 28.97 29.02 34,500 -0.05(-0.17%)
Oct 07, 2020 29.06 29.20 28.97 29.07 150,829 -0.15(-0.51%)
Oct 06, 2020 29.60 29.65 29.22 29.22 121,331 -1.21(-3.98%)
Oct 05, 2020 30.22 30.45 30.21 30.43 199,705 +0.00(+0.00%)
Oct 02, 2020 29.78 30.43 29.62 30.43 340,900 +0.71(+2.39%)
Oct 01, 2020 29.43 29.95 29.36 29.72 201,284 +0.53(+1.82%)
Sep 30, 2020 29.02 29.27 28.33 29.19 70,728 +0.22(+0.77%)
Sep 29, 2020 28.91 29.10 28.80 28.97 298,190 +0.33(+1.13%)
Sep 28, 2020 28.98 28.98 28.64 28.64 67,280 +0.31(+1.10%)
Sep 25, 2020 28.01 28.43 27.80 28.33 57,300 +0.00(+0.00%)
Sep 24, 2020 28.21 28.68 28.05 28.33 86,762 -0.13(-0.46%)
Sep 23, 2020 28.64 28.96 28.29 28.46 92,260 +0.00(+0.00%)
Sep 22, 2020 28.30 28.46 28.08 28.46 44,869 -0.17(-0.60%)
Sep 21, 2020 28.16 28.64 28.08 28.63 196,055 -0.61(-2.09%)
Sep 18, 2020 29.04 29.51 29.04 29.24 112,500 +0.19(+0.65%)
Sep 17, 2020 28.61 29.15 28.61 29.05 66,951 -0.38(-1.29%)
Sep 16, 2020 29.43 30.01 29.32 29.43 204,608 -0.25(-0.84%)
Sep 15, 2020 29.84 30.04 29.68 29.68 61,213 +0.56(+1.92%)
Sep 14, 2020 29.35 29.68 29.06 29.12 99,179 -0.16(-0.55%)
Sep 11, 2020 29.02 29.43 29.02 29.28 57,000 +0.57(+1.99%)
Sep 10, 2020 29.12 29.16 28.49 28.71 112,867 -0.76(-2.58%)
Sep 09, 2020 29.22 29.70 29.15 29.47 77,427 +0.74(+2.58%)
Sep 08, 2020 28.11 29.07 28.11 28.73 102,699 +0.07(+0.24%)
Sep 04, 2020 28.90 28.96 28.24 28.66 76,900 -0.36(-1.24%)
Sep 03, 2020 29.57 29.75 28.51 29.02 126,255 -1.16(-3.84%)
Sep 02, 2020 30.04 30.33 29.84 30.18 187,624 +0.63(+2.13%)
Sep 01, 2020 29.80 29.81 29.47 29.55 90,945 -0.33(-1.10%)
Aug 31, 2020 29.61 29.89 29.61 29.88 42,875 +0.05(+0.17%)
Aug 28, 2020 29.63 29.94 29.63 29.83 65,600 +0.01(+0.04%)
Aug 27, 2020 29.91 30.08 29.63 29.82 38,710 -0.00(-0.01%)
Aug 26, 2020 29.22 30.01 29.22 29.82 119,074 +0.01(+0.03%)
Aug 25, 2020 29.68 29.81 29.48 29.81 58,069 +0.31(+1.05%)
Aug 24, 2020 29.64 29.75 29.34 29.50 93,688 -0.04(-0.15%)
Aug 21, 2020 29.35 29.55 29.29 29.54 80,300 -0.20(-0.67%)
Aug 20, 2020 29.15 29.80 29.13 29.75 116,169 +0.41(+1.38%)
Aug 19, 2020 29.65 29.65 29.24 29.34 81,454 +0.28(+0.96%)
Aug 18, 2020 29.19 29.23 28.95 29.06 54,123 +0.11(+0.38%)
Aug 17, 2020 28.77 29.06 28.73 28.95 51,502 +0.30(+1.05%)
Aug 14, 2020 28.36 28.75 28.36 28.65 68,700 -0.45(-1.55%)
Aug 13, 2020 29.12 29.30 29.00 29.10 197,785 -1.61(-5.24%)
Aug 12, 2020 28.72 32.25 25.60 30.71 61,750 +2.64(+9.41%)
Aug 11, 2020 28.57 28.64 28.00 28.07 128,090 -0.19(-0.67%)
Aug 10, 2020 28.44 28.49 28.00 28.26 64,700 -0.27(-0.95%)
Aug 07, 2020 28.50 28.69 28.40 28.53 83,600 -0.22(-0.76%)
Aug 06, 2020 28.50 28.85 28.37 28.75 113,595 +0.20(+0.70%)
Aug 05, 2020 28.50 28.69 28.06 28.55 57,601 +0.45(+1.60%)
Aug 04, 2020 28.00 28.10 27.80 28.10 76,578 -0.70(-2.43%)
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.