Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.36 -0.19 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.04 21.31 20.98 21.00 394,771 +0.06(+0.29%)
Sep 29, 2022 20.86 20.99 20.71 20.94 447,705 +0.01(+0.05%)
Sep 28, 2022 20.33 21.01 20.22 20.93 307,894 +0.62(+3.05%)
Sep 27, 2022 20.56 20.71 20.17 20.31 416,188 -0.07(-0.34%)
Sep 26, 2022 20.53 20.69 20.24 20.38 335,572 +0.13(+0.67%)
Sep 23, 2022 20.63 20.68 20.19 20.25 409,317 -0.68(-3.27%)
Sep 22, 2022 21.46 21.50 20.85 20.93 336,593 -0.62(-2.88%)
Sep 21, 2022 21.68 22.24 21.55 21.55 366,862 +0.20(+0.94%)
Sep 20, 2022 21.58 21.58 21.23 21.35 289,869 -0.81(-3.66%)
Sep 19, 2022 21.90 22.26 21.45 22.16 223,456 -0.07(-0.31%)
Sep 16, 2022 22.12 22.30 22.09 22.23 137,240 -0.01(-0.04%)
Sep 15, 2022 22.37 22.55 22.24 22.24 325,368 -0.58(-2.54%)
Sep 14, 2022 22.89 23.01 22.71 22.82 185,216 -0.12(-0.52%)
Sep 13, 2022 22.99 23.19 22.83 22.94 121,763 -0.64(-2.71%)
Sep 12, 2022 23.42 23.72 23.39 23.58 171,012 +0.34(+1.48%)
Sep 09, 2022 23.25 23.38 23.16 23.23 109,455 +0.34(+1.46%)
Sep 08, 2022 22.32 23.17 22.30 22.90 194,346 +0.02(+0.09%)
Sep 07, 2022 22.53 22.93 22.53 22.88 125,221 -0.01(-0.04%)
Sep 06, 2022 22.87 23.03 22.68 22.89 177,229 +0.03(+0.13%)
Sep 02, 2022 22.92 23.24 22.74 22.86 461,912 -0.15(-0.65%)
Sep 01, 2022 23.01 23.16 22.77 23.01 405,952 -0.57(-2.42%)
Aug 31, 2022 23.81 23.90 23.58 23.58 76,150 -0.24(-1.01%)
Aug 30, 2022 24.21 24.32 23.82 23.82 182,802 -0.40(-1.65%)
Aug 29, 2022 25.15 25.15 23.55 24.22 216,105 -0.26(-1.06%)
Aug 26, 2022 24.86 24.93 24.43 24.48 112,835 -0.61(-2.43%)
Aug 25, 2022 24.88 25.13 24.81 25.09 140,195 +0.18(+0.74%)
Aug 24, 2022 24.94 25.11 24.84 24.91 88,106 -0.00(-0.02%)
Aug 23, 2022 24.99 25.21 24.78 24.91 119,013 -0.52(-2.04%)
Aug 22, 2022 25.51 25.60 25.33 25.43 135,968 -0.08(-0.32%)
Aug 19, 2022 25.49 25.66 25.33 25.51 126,515 -0.34(-1.32%)
Aug 18, 2022 25.97 26.05 25.70 25.85 114,347 +0.07(+0.27%)
Aug 17, 2022 25.64 26.05 25.53 25.78 112,033 +0.10(+0.39%)
Aug 16, 2022 25.46 26.06 25.40 25.68 217,288 -0.05(-0.19%)
Aug 15, 2022 25.50 25.73 25.32 25.73 294,728 +0.74(+2.96%)
Aug 12, 2022 24.81 24.99 24.60 24.99 126,603 -0.35(-1.38%)
Aug 11, 2022 25.40 25.57 25.25 25.34 109,367 -0.11(-0.43%)
Aug 10, 2022 25.35 26.01 25.30 25.45 84,883 +0.10(+0.39%)
Aug 09, 2022 25.33 25.47 25.10 25.35 128,089 +0.28(+1.12%)
Aug 08, 2022 25.31 25.42 25.04 25.07 136,403 -0.14(-0.56%)
Aug 05, 2022 25.16 25.38 24.95 25.21 111,000 +0.38(+1.53%)
Aug 04, 2022 24.60 24.90 24.60 24.83 93,575 +0.05(+0.22%)
Aug 03, 2022 24.58 24.83 24.51 24.77 112,827 +0.32(+1.33%)
Aug 02, 2022 24.59 24.72 24.37 24.45 284,089 -0.14(-0.57%)
Aug 01, 2022 24.60 24.74 24.46 24.59 174,596 +0.13(+0.53%)
Jul 29, 2022 24.11 24.67 24.11 24.46 218,328 +0.18(+0.74%)
Jul 28, 2022 24.17 24.35 24.01 24.28 198,098 -0.16(-0.65%)
Jul 27, 2022 24.08 24.46 23.91 24.44 110,188 +0.59(+2.47%)
Jul 26, 2022 23.71 23.89 23.56 23.85 249,166 +0.11(+0.46%)
Jul 25, 2022 23.82 23.90 23.65 23.74 311,285 -0.12(-0.50%)
Jul 22, 2022 24.09 24.23 23.70 23.86 175,494 -0.10(-0.42%)
Jul 21, 2022 23.42 24.12 23.42 23.96 95,047 +0.48(+2.04%)
Jul 20, 2022 23.45 23.61 23.41 23.48 169,459 +0.02(+0.09%)
Jul 19, 2022 23.16 23.46 23.11 23.46 117,757 +0.40(+1.73%)
Jul 18, 2022 23.19 23.31 22.98 23.06 418,348 +0.47(+2.08%)
Jul 15, 2022 22.32 22.62 22.29 22.59 640,673 -0.22(-0.96%)
Jul 14, 2022 22.74 22.91 22.63 22.81 245,675 -0.24(-1.04%)
Jul 13, 2022 22.80 23.28 22.80 23.05 112,697 -0.10(-0.43%)
Jul 12, 2022 23.19 23.32 23.07 23.15 131,390 +0.18(+0.78%)
Jul 11, 2022 22.96 23.17 22.80 22.97 353,761 -0.12(-0.51%)
Jul 08, 2022 23.00 23.22 22.90 23.09 202,920 -0.08(-0.36%)
Jul 07, 2022 22.80 23.25 22.80 23.17 465,563 -0.03(-0.13%)
Jul 06, 2022 23.13 23.23 22.90 23.20 218,149 +0.60(+2.65%)
Jul 05, 2022 22.91 22.95 22.09 22.60 302,882 -0.62(-2.67%)
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.