London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
146.30
-2.70 (-1.81%)
Jun 27, 2025, 3:56 PM EDT
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 151.25 | 151.25 | 144.55 | 146.30 | 146.30 | -1.81% | 4,082 |
| Jun 26, 2025 | 147.00 | 149.00 | 146.63 | 149.00 | 149.00 | 2.45% | 6,931 |
| Jun 25, 2025 | 149.16 | 149.16 | 144.92 | 145.44 | 145.44 | -0.07% | 1,559 |
| Jun 24, 2025 | 142.41 | 145.55 | 142.41 | 145.55 | 145.55 | -0.58% | 2,416 |
| Jun 23, 2025 | 143.45 | 147.01 | 143.45 | 146.40 | 146.40 | 0.79% | 13,059 |
| Jun 20, 2025 | 146.11 | 146.82 | 145.25 | 145.25 | 145.25 | -1.19% | 1,746 |
| Jun 18, 2025 | 149.14 | 149.19 | 147.00 | 147.00 | 147.00 | -0.34% | 1,726 |
| Jun 17, 2025 | 148.00 | 150.99 | 146.65 | 147.50 | 147.50 | -2.70% | 1,351 |
| Jun 16, 2025 | 151.50 | 153.50 | 149.50 | 151.60 | 151.60 | 1.40% | 1,595 |
| Jun 13, 2025 | 148.60 | 153.40 | 148.60 | 149.50 | 149.50 | -0.83% | 2,191 |
| Jun 12, 2025 | 153.42 | 153.42 | 150.40 | 150.75 | 150.75 | -0.82% | 1,262 |
| Jun 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.55% | 1,450 |
| Jun 10, 2025 | 150.35 | 154.40 | 149.60 | 154.40 | 154.40 | 1.47% | 993 |
| Jun 9, 2025 | 156.18 | 156.18 | 152.17 | 152.17 | 152.17 | 0.04% | 1,124 |
| Jun 6, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -0.42% | 613 |
| Jun 5, 2025 | 153.19 | 153.19 | 151.78 | 152.75 | 152.75 | -2.29% | 1,103 |
| Jun 4, 2025 | 150.85 | 156.34 | 150.85 | 156.34 | 156.34 | 2.85% | 1,466 |
| Jun 3, 2025 | 151.00 | 153.35 | 150.23 | 152.00 | 152.00 | 0.73% | 2,011 |
| Jun 2, 2025 | 150.25 | 157.27 | 149.50 | 150.90 | 150.90 | -1.49% | 3,573 |
| May 30, 2025 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | -0.53% | 2,560 |
| May 29, 2025 | 158.72 | 158.72 | 152.00 | 154.00 | 154.00 | -1.60% | 5,033 |
| May 28, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 733 |
| May 27, 2025 | 157.55 | 159.67 | 156.00 | 156.50 | 156.50 | 0.71% | 2,737 |
| May 23, 2025 | 151.83 | 156.47 | 151.83 | 155.40 | 155.40 | 2.51% | 2,821 |
| May 22, 2025 | 152.31 | 156.40 | 151.60 | 151.60 | 151.60 | -1.24% | 2,265 |
| May 21, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | 273 |
| May 20, 2025 | 150.51 | 153.50 | 150.51 | 153.50 | 153.50 | -0.81% | 914 |
| May 19, 2025 | 156.43 | 156.43 | 154.75 | 154.75 | 154.75 | 1.48% | 1,007 |
| May 16, 2025 | 153.85 | 154.00 | 150.39 | 152.50 | 152.50 | -0.13% | 3,985 |
| May 15, 2025 | 153.31 | 153.31 | 150.34 | 152.70 | 152.70 | 0.79% | 2,093 |
| May 14, 2025 | 148.40 | 151.50 | 148.40 | 151.50 | 151.50 | 1.42% | 1,695 |
| May 13, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 551 |
| May 12, 2025 | 152.18 | 152.18 | 145.44 | 149.38 | 149.38 | -0.42% | 1,033 |
| May 9, 2025 | 149.46 | 150.00 | 149.46 | 150.00 | 150.00 | 0.56% | 8,046 |
| May 8, 2025 | 150.09 | 150.09 | 149.16 | 149.16 | 149.16 | -4.72% | 1,418 |
| May 7, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.07% | 753 |
| May 6, 2025 | 152.07 | 154.90 | 151.20 | 154.90 | 154.90 | -0.39% | 1,607 |
| May 5, 2025 | 156.62 | 156.62 | 153.58 | 155.50 | 155.50 | 0.65% | 1,693 |
| May 2, 2025 | 154.76 | 156.28 | 150.48 | 154.50 | 154.50 | 1.54% | 2,549 |
| May 1, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -1.52% | 789 |
| Apr 30, 2025 | 150.55 | 156.28 | 150.55 | 154.50 | 154.50 | 0.83% | 1,419 |
| Apr 29, 2025 | 152.28 | 153.23 | 148.40 | 153.23 | 153.23 | 0.15% | 3,035 |
| Apr 28, 2025 | 152.83 | 153.00 | 148.09 | 153.00 | 153.00 | 0.23% | 6,522 |
| Apr 25, 2025 | 152.00 | 152.65 | 151.23 | 152.65 | 152.65 | -0.23% | 1,072 |
| Apr 24, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 4,714 |
| Apr 23, 2025 | 155.00 | 155.00 | 151.81 | 153.00 | 153.00 | -0.57% | 1,612 |
| Apr 22, 2025 | 152.18 | 153.88 | 152.18 | 153.88 | 153.88 | 1.91% | 2,306 |
| Apr 21, 2025 | 145.87 | 151.00 | 145.87 | 151.00 | 149.84 | 1.43% | 1,504 |
| Apr 17, 2025 | 155.54 | 155.54 | 148.86 | 148.86 | 147.72 | 0.08% | 996 |
| Apr 16, 2025 | 153.16 | 153.16 | 148.75 | 148.75 | 147.61 | -0.17% | 1,632 |