Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.49 +0.20 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.67 24.80 24.48 24.79 296,787 -0.23(-0.92%)
Oct 28, 2021 25.08 25.18 24.96 25.02 137,337 -0.24(-0.96%)
Oct 27, 2021 25.67 25.73 25.20 25.26 798,913 -0.64(-2.46%)
Oct 26, 2021 26.11 25.90 872,183 -0.29(-1.11%)
Oct 25, 2021 26.12 26.24 26.05 26.19 728,692 -0.49(-1.84%)
Oct 22, 2021 26.50 26.78 26.40 26.68 411,527 -1.62(-5.74%)
Oct 21, 2021 27.98 28.36 27.98 28.30 57,534 +0.46(+1.67%)
Oct 20, 2021 28.19 28.19 27.84 27.84 177,195 -0.43(-1.50%)
Oct 19, 2021 27.87 28.34 27.87 28.27 63,243 +0.66(+2.39%)
Oct 18, 2021 27.35 27.66 27.35 27.61 242,887 -0.12(-0.45%)
Oct 15, 2021 27.55 27.73 27.48 27.73 356,459 +0.38(+1.38%)
Oct 14, 2021 27.34 27.40 27.10 27.35 246,123 -0.15(-0.55%)
Oct 13, 2021 27.39 27.53 27.33 27.50 72,621 +0.80(+3.00%)
Oct 12, 2021 26.71 26.78 26.55 26.70 123,529 +0.55(+2.10%)
Oct 11, 2021 26.07 26.35 26.04 26.15 84,648 -0.18(-0.68%)
Oct 08, 2021 26.30 26.40 25.61 26.33 68,643 +0.23(+0.88%)
Oct 07, 2021 25.83 26.25 25.80 26.10 122,242 +0.36(+1.38%)
Oct 06, 2021 25.42 25.77 25.34 25.75 92,505 -0.05(-0.21%)
Oct 05, 2021 25.51 25.93 25.50 25.80 104,729 +0.15(+0.58%)
Oct 04, 2021 25.78 25.78 25.52 25.65 78,649 +0.00(+0.00%)
Oct 01, 2021 26.24 26.24 25.50 25.65 150,692 +0.22(+0.87%)
Sep 30, 2021 25.30 25.55 25.30 25.43 145,535 +0.24(+0.95%)
Sep 29, 2021 25.18 25.41 25.10 25.19 107,189 -0.07(-0.28%)
Sep 28, 2021 25.32 25.50 25.18 25.26 358,465 -1.09(-4.14%)
Sep 27, 2021 26.48 26.52 26.21 26.35 162,212 -0.76(-2.80%)
Sep 24, 2021 27.16 27.27 26.88 27.11 91,148 -0.55(-1.99%)
Sep 23, 2021 27.78 27.89 27.57 27.66 71,013 +0.12(+0.44%)
Sep 22, 2021 27.60 27.73 27.45 27.54 117,235 -0.13(-0.47%)
Sep 21, 2021 27.34 27.72 27.14 27.67 116,645 +0.51(+1.88%)
Sep 20, 2021 27.09 27.28 26.78 27.16 155,420 -0.78(-2.79%)
Sep 17, 2021 28.23 28.32 27.75 27.94 220,658 -0.71(-2.48%)
Sep 16, 2021 28.40 28.66 28.34 28.65 170,633 +0.22(+0.77%)
Sep 15, 2021 28.48 28.48 27.94 28.43 117,981 +0.00(+0.00%)
Sep 14, 2021 27.51 28.60 27.51 28.43 68,700 -0.04(-0.13%)
Sep 13, 2021 28.58 28.85 28.32 28.47 73,263 -0.06(-0.22%)
Sep 10, 2021 28.52 28.76 28.38 28.53 114,035 +0.18(+0.63%)
Sep 09, 2021 28.27 28.51 28.00 28.35 433,818 -0.29(-1.01%)
Sep 08, 2021 28.51 28.83 28.38 28.64 684,264 +0.20(+0.70%)
Sep 07, 2021 28.49 28.69 27.58 28.44 80,258 +0.14(+0.48%)
Sep 03, 2021 28.23 28.42 28.10 28.30 124,356 +0.13(+0.48%)
Sep 02, 2021 27.71 28.46 27.71 28.17 142,118 +0.06(+0.21%)
Sep 01, 2021 27.83 28.35 27.73 28.11 252,133 +0.39(+1.41%)
Aug 31, 2021 27.71 27.93 27.71 27.72 91,179 -0.42(-1.49%)
Aug 30, 2021 28.11 28.45 27.73 28.14 131,667 +0.09(+0.30%)
Aug 27, 2021 27.76 28.11 27.76 28.05 106,472 +0.29(+1.06%)
Aug 26, 2021 27.17 27.86 27.17 27.76 162,511 -0.19(-0.68%)
Aug 25, 2021 27.82 28.18 27.82 27.95 89,481 -0.42(-1.48%)
Aug 24, 2021 27.98 28.66 27.86 28.37 113,476 +0.21(+0.75%)
Aug 23, 2021 27.86 28.50 27.86 28.16 73,506 +0.42(+1.51%)
Aug 20, 2021 27.66 28.22 27.27 27.74 85,738 -0.07(-0.25%)
Aug 19, 2021 27.36 28.25 27.34 27.81 94,688 -0.18(-0.64%)
Aug 18, 2021 28.21 28.35 27.99 27.99 75,184 +0.02(+0.07%)
Aug 17, 2021 28.32 28.68 27.91 27.97 73,534 -0.22(-0.78%)
Aug 16, 2021 28.17 28.26 27.54 28.19 316,427 +0.30(+1.09%)
Aug 13, 2021 27.26 28.38 27.25 27.89 63,324 -0.15(-0.55%)
Aug 12, 2021 27.67 28.12 27.56 28.04 98,271 -0.62(-2.16%)
Aug 11, 2021 28.45 28.75 28.41 28.66 149,960 +1.03(+3.73%)
Aug 10, 2021 27.68 28.00 27.41 27.63 78,863 +0.10(+0.36%)
Aug 09, 2021 27.36 27.80 27.33 27.53 123,665 -0.13(-0.47%)
Aug 06, 2021 27.72 27.85 27.48 27.66 266,386 +1.22(+4.61%)
Aug 05, 2021 26.11 26.91 26.11 26.44 559,905 +0.11(+0.42%)
Aug 04, 2021 26.30 26.49 26.18 26.33 195,899 +0.12(+0.46%)
Aug 03, 2021 26.37 26.40 25.67 26.21 264,990 -0.14(-0.53%)
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.