London Stock Exchange Group Plc ADR (OP: LNSTY )

30.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.42 30.49 30.23 30.49 156,969 +0.20(+0.66%)
Jun 13, 2024 29.99 30.44 29.99 30.29 138,483 -0.13(-0.43%)
Jun 12, 2024 30.66 30.85 30.24 30.42 219,894 +0.15(+0.50%)
Jun 11, 2024 30.02 30.30 29.93 30.27 164,425 -0.22(-0.72%)
Jun 10, 2024 30.18 30.53 30.06 30.49 153,163 +0.13(+0.43%)
Jun 07, 2024 30.49 30.50 30.32 30.36 68,037 -0.19(-0.62%)
Jun 06, 2024 30.50 30.78 30.46 30.55 248,287 +0.08(+0.26%)
Jun 05, 2024 30.13 30.48 30.09 30.47 284,931 +0.34(+1.12%)
Jun 04, 2024 30.34 30.34 29.93 30.13 123,476 +0.42(+1.43%)
Jun 03, 2024 29.60 29.75 29.54 29.71 96,328 +0.10(+0.34%)
May 31, 2024 29.63 29.71 29.45 29.61 80,767 +0.28(+0.95%)
May 30, 2024 29.59 29.59 29.29 29.33 97,933 +0.23(+0.79%)
May 29, 2024 29.27 29.32 29.08 29.10 76,542 -0.64(-2.15%)
May 28, 2024 29.75 30.16 29.36 29.74 103,921 -0.41(-1.36%)
May 24, 2024 30.18 30.18 29.36 30.15 91,092 +0.32(+1.07%)
May 23, 2024 29.91 30.20 29.81 29.83 86,226 -0.16(-0.53%)
May 22, 2024 29.58 30.14 29.41 29.99 388,616 -0.03(-0.10%)
May 21, 2024 29.51 30.16 29.51 30.02 280,583 -0.04(-0.13%)
May 20, 2024 30.30 30.30 29.80 30.06 678,783 -0.01(-0.03%)
May 17, 2024 29.86 30.07 29.60 30.07 99,150 +0.48(+1.62%)
May 16, 2024 29.58 29.60 29.43 29.59 121,390 +0.33(+1.13%)
May 15, 2024 28.94 29.45 28.94 29.26 138,637 +0.05(+0.17%)
May 14, 2024 29.10 29.49 28.19 29.21 147,186 +0.31(+1.07%)
May 13, 2024 28.94 29.18 28.86 28.90 96,390 -0.04(-0.14%)
May 10, 2024 28.51 29.17 28.36 28.94 163,534 -0.29(-0.99%)
May 09, 2024 29.60 29.60 29.06 29.23 88,649 +0.05(+0.19%)
May 08, 2024 29.54 29.54 29.10 29.18 101,086 -0.29(-0.97%)
May 07, 2024 29.31 29.80 29.11 29.46 430,853 +0.27(+0.92%)
May 06, 2024 30.35 30.35 29.11 29.19 75,180 +0.04(+0.14%)
May 03, 2024 28.57 29.18 28.57 29.15 79,417 +0.37(+1.29%)
May 02, 2024 28.41 28.89 28.41 28.78 113,379 +0.73(+2.60%)
May 01, 2024 28.14 28.18 27.73 28.05 59,594 +0.04(+0.14%)
Apr 30, 2024 28.09 28.20 27.91 28.01 296,951 -0.08(-0.28%)
Apr 29, 2024 28.05 28.15 27.90 28.09 177,737 -0.34(-1.20%)
Apr 26, 2024 28.15 28.43 28.15 28.43 98,080 +0.10(+0.35%)
Apr 25, 2024 28.13 28.39 28.11 28.33 154,210 +0.48(+1.72%)
Apr 24, 2024 27.21 27.87 27.21 27.85 118,456 -0.62(-2.18%)
Apr 23, 2024 27.94 28.87 27.94 28.47 99,107 -0.13(-0.45%)
Apr 22, 2024 28.23 28.72 28.23 28.60 128,435 +0.37(+1.31%)
Apr 19, 2024 28.25 28.32 28.16 28.23 210,192 -0.25(-0.86%)
Apr 18, 2024 28.01 28.65 28.01 28.48 99,366 -0.42(-1.47%)
Apr 17, 2024 29.07 29.07 28.76 28.90 131,134 +0.03(+0.10%)
Apr 16, 2024 28.41 29.29 28.41 28.87 82,171 -0.26(-0.89%)
Apr 15, 2024 29.03 29.59 29.03 29.13 106,302 -0.27(-0.92%)
Apr 12, 2024 29.50 29.56 28.85 29.40 77,674 -0.33(-1.11%)
Apr 11, 2024 29.53 29.73 29.39 29.73 93,477 +0.29(+0.97%)
Apr 10, 2024 29.15 29.62 29.15 29.45 71,608 -0.16(-0.52%)
Apr 09, 2024 29.65 29.77 29.45 29.60 139,002 -0.12(-0.40%)
Apr 08, 2024 29.63 29.80 29.59 29.72 350,687 -0.44(-1.46%)
Apr 05, 2024 30.13 30.20 29.79 30.16 298,884 +0.03(+0.10%)
Apr 04, 2024 29.93 30.40 29.93 30.13 123,526 +0.19(+0.63%)
Apr 03, 2024 29.54 30.01 29.54 29.94 121,115 -0.14(-0.47%)
Apr 02, 2024 29.89 30.08 29.84 30.08 227,152 -0.25(-0.82%)
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.