Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

London Stock Exchange Group Plc (OP: LDNXF )

119.96 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 115.01 116.50 115.01 116.50 780 -0.36(-0.31%)
May 30, 2024 116.86 116.86 116.86 116.86 598 +1.11(+0.96%)
May 29, 2024 118.28 118.28 115.75 115.75 1,208 -2.10(-1.78%)
May 28, 2024 121.05 121.50 116.49 117.85 9,207 -1.90(-1.59%)
May 24, 2024 117.50 121.15 117.50 119.75 3,810 -0.51(-0.42%)
May 23, 2024 119.66 120.26 119.66 120.26 700 +2.28(+1.93%)
May 22, 2024 118.15 118.15 117.98 117.98 896 -0.72(-0.60%)
May 21, 2024 121.87 121.87 118.02 118.70 9,390 -1.74(-1.44%)
May 20, 2024 118.45 120.44 118.45 120.44 1,055 +0.94(+0.79%)
May 17, 2024 118.77 120.87 117.18 119.50 9,857 +2.65(+2.27%)
May 16, 2024 117.14 119.21 115.66 116.85 4,679 +3.85(+3.40%)
May 14, 2024 113.00 333 -4.11(-3.51%)
May 13, 2024 117.11 117.11 117.11 117.11 592 +1.96(+1.70%)
May 10, 2024 115.14 115.14 115.14 115.14 828 +0.39(+0.34%)
May 08, 2024 114.75 466 +0.25(+0.22%)
May 06, 2024 114.50 6,410 +1.21(+1.07%)
May 03, 2024 114.28 114.93 113.29 113.29 4,884 +0.29(+0.26%)
May 02, 2024 111.95 113.74 111.64 113.00 1,251 +1.50(+1.35%)
May 01, 2024 105.83 111.50 105.41 111.50 1,215 +1.51(+1.37%)
Apr 30, 2024 109.99 109.99 109.99 109.99 505 -0.87(-0.78%)
Apr 29, 2024 113.53 113.53 110.86 110.86 797 -1.77(-1.57%)
Apr 26, 2024 114.70 114.70 110.53 112.62 1,175 +1.61(+1.45%)
Apr 25, 2024 110.49 111.02 110.49 111.02 1,200 +0.81(+0.73%)
Apr 24, 2024 108.08 110.21 108.08 110.21 632 -1.79(-1.60%)
Apr 23, 2024 112.41 112.41 111.19 112.00 1,996 -3.91(-3.37%)
Apr 22, 2024 115.91 115.91 111.54 115.91 871 +4.99(+4.50%)
Apr 19, 2024 112.28 112.28 110.92 110.92 1,307 -3.61(-3.15%)
Apr 18, 2024 112.91 114.53 111.11 114.53 1,300 +1.17(+1.03%)
Apr 17, 2024 113.92 113.92 113.36 113.36 1,254 +1.32(+1.18%)
Apr 16, 2024 115.06 115.06 112.04 112.04 1,038 -2.81(-2.45%)
Apr 15, 2024 115.54 115.54 114.47 114.85 1,827 -1.55(-1.33%)
Apr 12, 2024 116.67 116.67 114.66 116.40 5,193 -0.43(-0.37%)
Apr 11, 2024 116.50 117.00 116.50 116.83 7,063 +0.43(+0.37%)
Apr 09, 2024 116.40 380 -3.52(-2.93%)
Apr 08, 2024 119.92 119.92 119.92 119.92 732 +1.52(+1.28%)
Apr 05, 2024 117.23 119.20 117.23 118.40 2,328 +1.41(+1.20%)
Apr 03, 2024 116.99 365 -2.51(-2.10%)
Apr 02, 2024 119.70 120.34 119.50 119.50 926 -0.50(-0.42%)
Apr 01, 2024 117.04 122.43 117.04 120.00 1,978 -0.37(-0.31%)
Mar 28, 2024 121.86 121.86 120.37 120.37 832 +0.24(+0.20%)
Mar 27, 2024 122.66 122.66 119.84 120.13 2,424 -1.47(-1.21%)
Mar 26, 2024 122.00 122.00 120.80 121.60 12,129 +0.60(+0.50%)
Mar 25, 2024 121.89 121.89 118.92 121.00 2,143 +0.39(+0.32%)
Mar 22, 2024 120.61 120.61 120.61 120.61 5,895 -0.00(-0.00%)
Mar 21, 2024 121.30 121.30 120.61 120.61 9,602 -0.79(-0.65%)
Mar 20, 2024 119.55 121.40 119.55 121.40 8,645 +2.54(+2.14%)
Mar 19, 2024 118.70 118.86 118.53 118.86 799 -0.54(-0.45%)
Mar 18, 2024 120.42 120.42 119.40 119.40 1,836 -1.10(-0.91%)
Mar 15, 2024 120.20 120.50 118.77 120.50 1,075 +0.25(+0.21%)
Mar 14, 2024 121.01 121.01 120.25 120.25 3,107 -0.09(-0.07%)
Mar 13, 2024 120.34 120.34 120.34 120.34 470 +1.84(+1.55%)
Mar 12, 2024 120.42 121.62 118.50 118.50 1,596 -0.50(-0.42%)
Mar 11, 2024 119.47 120.92 118.20 119.00 1,881 +0.25(+0.21%)
Mar 08, 2024 120.69 120.69 117.91 118.75 3,303 +0.14(+0.12%)
Mar 07, 2024 118.84 118.84 118.28 118.61 2,337 +1.64(+1.40%)
Mar 06, 2024 118.51 118.51 116.97 116.97 1,169 +4.61(+4.11%)
Mar 05, 2024 112.36 112.36 112.36 112.36 599 -3.09(-2.68%)
Mar 04, 2024 114.88 116.65 114.00 115.45 129,693 +1.46(+1.28%)
Mar 01, 2024 113.98 113.99 113.96 113.99 1,260 +1.80(+1.61%)
Feb 28, 2024 112.19 2,256 -1.61(-1.42%)
Feb 27, 2024 113.35 113.80 113.35 113.80 686 +1.24(+1.11%)
Feb 26, 2024 115.34 115.34 112.56 112.56 1,758 +0.08(+0.07%)
Feb 23, 2024 113.64 113.64 112.16 112.48 1,386 +1.42(+1.28%)
Feb 22, 2024 111.06 113.45 111.06 111.06 1,516 +0.58(+0.52%)
Feb 21, 2024 111.86 111.86 110.35 110.48 1,383 -1.02(-0.91%)
Feb 20, 2024 112.34 114.13 111.06 111.50 1,569 +0.00(+0.00%)
Feb 16, 2024 112.05 112.05 110.68 111.50 6,542 -0.40(-0.36%)
Feb 15, 2024 114.40 114.40 111.75 111.90 7,531 +0.80(+0.72%)
Feb 14, 2024 112.45 113.82 110.39 111.10 13,552 -2.00(-1.77%)
Feb 13, 2024 113.10 113.10 109.91 113.10 2,034 +1.10(+0.98%)
Feb 12, 2024 112.30 112.35 111.28 112.00 2,304 +0.50(+0.45%)
Feb 09, 2024 112.05 112.05 111.50 111.50 2,352 +0.19(+0.17%)
Feb 08, 2024 111.30 111.31 111.30 111.31 810 -0.17(-0.15%)
Feb 07, 2024 110.73 112.22 110.73 111.48 1,603 +0.73(+0.66%)
Feb 06, 2024 112.69 113.33 109.96 110.75 4,646 -0.67(-0.60%)
Feb 05, 2024 112.76 112.76 110.89 111.42 1,222 -1.68(-1.49%)
Feb 02, 2024 113.10 113.10 112.58 113.10 670 -1.19(-1.04%)
Feb 01, 2024 112.83 114.49 112.83 114.29 1,628 +0.73(+0.64%)
Jan 31, 2024 113.56 113.56 113.56 113.56 1,314 -0.19(-0.17%)
Jan 30, 2024 113.75 113.75 113.75 113.75 788 +1.79(+1.60%)
Jan 29, 2024 114.65 114.65 111.96 111.96 1,810 -3.04(-2.64%)
Jan 26, 2024 115.72 116.47 114.55 115.00 2,447 -0.18(-0.16%)
Jan 25, 2024 115.18 115.18 115.18 115.18 876 +0.32(+0.28%)
Jan 24, 2024 117.05 117.05 114.86 114.86 24,339 -2.95(-2.50%)
Jan 23, 2024 117.22 117.81 115.63 117.81 4,487 +0.31(+0.26%)
Jan 22, 2024 117.47 117.52 117.47 117.50 1,288 +2.52(+2.19%)
Jan 19, 2024 117.32 117.32 114.98 114.98 926 -2.12(-1.81%)
Jan 18, 2024 117.92 117.92 117.10 117.10 908 +0.10(+0.09%)
Jan 17, 2024 118.30 118.30 114.20 117.00 2,287 +1.39(+1.20%)
Jan 16, 2024 119.08 119.08 115.61 115.61 994 -1.96(-1.67%)
Jan 12, 2024 119.16 119.16 117.57 117.57 755 +1.69(+1.46%)
Jan 11, 2024 116.03 116.03 115.88 115.88 776 -0.67(-0.58%)
Jan 10, 2024 117.42 118.01 114.55 116.55 960 -0.75(-0.64%)
Jan 09, 2024 113.98 117.30 113.98 117.30 779 +1.45(+1.26%)
Jan 08, 2024 113.80 116.88 113.80 115.85 3,473 +2.35(+2.07%)
Jan 05, 2024 114.12 114.12 113.50 113.50 930 -0.42(-0.37%)
Jan 04, 2024 113.25 113.92 113.25 113.92 566 -1.33(-1.15%)
Jan 03, 2024 114.10 116.62 113.35 115.25 6,691 -1.05(-0.90%)
Jan 02, 2024 115.71 116.30 115.71 116.30 1,198 -3.00(-2.51%)
Dec 29, 2023 120.05 120.05 119.30 119.30 919 +2.79(+2.39%)
Dec 28, 2023 117.33 118.97 116.51 116.51 1,230 -1.74(-1.47%)
Dec 27, 2023 120.89 120.89 118.25 118.25 2,944 -0.55(-0.46%)
Dec 26, 2023 118.61 118.80 117.32 118.80 2,041 -0.10(-0.08%)
Dec 22, 2023 118.84 118.90 118.84 118.90 4,909 +0.80(+0.68%)
Dec 21, 2023 118.21 118.22 118.10 118.10 1,413 +1.46(+1.25%)
Dec 20, 2023 116.67 117.56 115.97 116.64 1,985 -1.99(-1.68%)
Dec 19, 2023 117.00 118.91 117.00 118.63 2,244 +1.73(+1.48%)
Dec 18, 2023 118.37 119.16 116.90 116.90 1,164 -1.74(-1.47%)
Dec 15, 2023 118.47 118.64 118.47 118.64 841 -0.61(-0.51%)
Dec 14, 2023 119.66 119.66 118.15 119.25 2,270 +2.75(+2.36%)
Dec 13, 2023 115.97 118.90 115.90 116.50 3,301 +1.06(+0.92%)
Dec 12, 2023 118.14 118.14 114.87 115.44 4,167 -0.31(-0.27%)
Dec 11, 2023 114.41 115.90 114.00 115.75 5,156 +2.66(+2.35%)
Dec 08, 2023 114.02 114.11 113.09 113.09 1,625 +0.18(+0.16%)
Dec 07, 2023 112.05 112.91 112.05 112.91 1,485 +1.49(+1.34%)
Dec 06, 2023 112.01 115.21 111.42 111.42 41,961 -0.26(-0.24%)
Dec 05, 2023 111.72 111.72 111.45 111.68 793 -2.62(-2.29%)
Dec 04, 2023 115.43 115.43 112.59 114.30 2,524 +0.30(+0.26%)
Dec 01, 2023 116.24 116.24 113.14 114.00 2,450 +0.39(+0.35%)
Nov 30, 2023 113.61 113.61 113.61 113.61 7,006 -0.30(-0.26%)
Nov 29, 2023 116.21 116.21 113.90 113.90 1,351 +1.25(+1.11%)
Nov 28, 2023 112.51 112.65 112.51 112.65 1,196 +1.35(+1.21%)
Nov 27, 2023 114.69 114.69 111.30 111.30 1,256 -1.20(-1.07%)
Nov 24, 2023 112.13 112.50 112.13 112.50 772 +2.67(+2.43%)
Nov 22, 2023 111.42 111.42 109.83 109.83 42,544 -1.53(-1.37%)
Nov 21, 2023 111.36 111.36 111.36 111.36 880 +2.36(+2.16%)
Nov 20, 2023 107.89 109.00 107.16 109.00 3,620 +3.00(+2.83%)
Nov 17, 2023 108.22 108.22 103.12 106.00 44,429 +0.10(+0.09%)
Nov 16, 2023 104.68 107.55 104.68 105.90 2,846 +2.00(+1.92%)
Nov 15, 2023 104.77 107.11 103.15 103.90 2,430 +0.48(+0.47%)
Nov 14, 2023 106.22 106.22 103.41 103.42 1,575 +0.16(+0.15%)
Nov 13, 2023 105.85 105.85 103.01 103.26 1,121 -2.74(-2.59%)
Nov 10, 2023 105.42 107.06 104.25 106.00 1,923 +1.80(+1.73%)
Nov 09, 2023 105.30 105.30 104.09 104.20 1,395 -0.15(-0.14%)
Nov 08, 2023 106.85 106.85 104.30 104.35 1,246 +0.35(+0.34%)
Nov 07, 2023 104.15 106.59 103.70 104.00 2,276 +0.20(+0.19%)
Nov 06, 2023 104.72 105.81 102.68 103.80 1,582 +1.62(+1.59%)
Nov 03, 2023 102.55 102.55 102.18 102.18 1,185 +0.37(+0.36%)
Nov 02, 2023 104.45 104.45 101.58 101.81 2,364 +0.32(+0.32%)
Nov 01, 2023 100.72 103.20 100.72 101.49 1,795 +1.15(+1.15%)
Oct 31, 2023 100.57 100.57 100.34 100.34 1,002 +0.24(+0.24%)
Oct 30, 2023 99.40 102.37 99.40 100.10 3,031 -0.40(-0.40%)
Oct 27, 2023 101.70 101.70 100.50 100.50 871 +0.36(+0.36%)
Oct 26, 2023 101.54 101.54 99.84 100.14 1,782 +0.39(+0.39%)
Oct 25, 2023 100.99 100.99 99.75 99.75 1,241 -0.15(-0.15%)
Oct 24, 2023 99.90 99.90 99.90 99.90 1,743 +0.00(+0.00%)
Oct 23, 2023 99.95 101.24 99.55 99.90 1,678 +0.49(+0.49%)
Oct 20, 2023 100.25 104.41 99.41 99.41 2,447 +0.65(+0.66%)
Oct 19, 2023 99.45 99.45 98.76 98.76 1,004 +1.26(+1.29%)
Oct 18, 2023 97.31 97.50 97.31 97.50 1,470 -2.11(-2.11%)
Oct 17, 2023 101.76 101.76 99.61 99.61 878 -1.19(-1.18%)
Oct 16, 2023 100.38 101.83 100.25 100.80 5,414 +0.60(+0.60%)
Oct 13, 2023 100.20 102.51 100.20 100.20 727 -1.82(-1.78%)
Oct 12, 2023 101.00 102.02 101.00 102.02 1,609 -0.27(-0.26%)
Oct 11, 2023 102.29 102.29 102.29 102.29 6,676 +1.14(+1.13%)
Oct 10, 2023 101.00 101.15 101.00 101.15 1,140 +0.15(+0.15%)
Oct 09, 2023 101.80 101.80 101.00 101.00 1,753 +0.00(+0.00%)
Oct 06, 2023 102.00 102.00 100.03 101.00 1,540 +2.23(+2.26%)
Oct 05, 2023 98.77 98.77 98.77 98.77 1,266 +1.40(+1.44%)
Oct 04, 2023 97.37 97.37 97.37 97.37 820 -0.63(-0.64%)
Oct 03, 2023 99.89 100.38 97.57 98.00 1,619 -1.50(-1.51%)
Oct 02, 2023 98.86 100.93 98.86 99.50 1,108 -1.20(-1.19%)
Sep 29, 2023 101.74 101.74 100.70 100.70 6,896 -0.80(-0.79%)
Sep 28, 2023 101.82 102.49 101.16 101.50 2,724 +1.64(+1.64%)
Sep 27, 2023 100.30 101.98 99.52 99.86 2,348 -0.64(-0.64%)
Sep 26, 2023 101.13 101.43 100.31 100.50 3,201 -2.00(-1.95%)
Sep 25, 2023 103.51 103.51 102.50 102.50 759 -1.00(-0.97%)
Sep 22, 2023 104.65 104.65 102.13 103.50 934 +0.00(+0.00%)
Sep 21, 2023 103.50 103.50 103.50 103.50 621 -3.00(-2.82%)
Sep 20, 2023 104.24 106.50 104.24 106.50 1,065 +1.55(+1.48%)
Sep 19, 2023 106.34 106.34 103.80 104.95 978 +0.65(+0.62%)
Sep 18, 2023 105.47 105.67 104.30 104.30 2,403 -0.45(-0.43%)
Sep 15, 2023 104.75 104.75 104.75 104.75 858 +1.94(+1.89%)
Sep 14, 2023 102.81 102.81 102.81 102.81 1,403 -0.04(-0.04%)
Sep 13, 2023 103.69 105.57 102.85 102.85 1,516 -0.74(-0.71%)
Sep 12, 2023 103.59 103.59 103.59 103.59 777 -0.93(-0.89%)
Sep 11, 2023 103.22 104.52 103.22 104.52 806 +1.02(+0.99%)
Sep 08, 2023 103.69 104.00 103.50 103.50 2,619 +1.90(+1.87%)
Sep 07, 2023 102.91 102.91 101.60 101.60 3,365 -0.40(-0.39%)
Sep 05, 2023 102.00 2,320 -1.56(-1.51%)
Sep 01, 2023 106.20 106.75 103.56 103.56 1,062 +1.17(+1.14%)
Aug 31, 2023 102.07 102.39 102.07 102.39 831 -2.21(-2.11%)
Aug 30, 2023 105.36 105.39 104.60 104.60 2,290 +0.24(+0.23%)
Aug 29, 2023 105.19 105.19 104.33 104.36 2,300 -0.34(-0.32%)
Aug 28, 2023 105.28 105.28 104.70 104.70 1,290 +0.70(+0.67%)
Aug 25, 2023 105.14 105.33 104.00 104.00 2,736 +0.00(+0.00%)
Aug 24, 2023 104.26 104.26 103.89 104.00 4,062 +0.00(+0.00%)
Aug 23, 2023 103.19 104.29 102.12 104.00 5,776 +0.50(+0.48%)
Aug 22, 2023 103.82 103.82 101.72 103.50 1,889 -0.30(-0.29%)
Aug 21, 2023 103.80 103.80 103.80 103.80 914 +0.99(+0.96%)
Aug 18, 2023 102.76 104.61 102.76 102.81 933 -0.38(-0.37%)
Aug 17, 2023 103.19 103.19 103.19 103.19 1,084 -1.15(-1.10%)
Aug 16, 2023 104.34 104.34 104.34 104.34 751 -0.19(-0.18%)
Aug 15, 2023 104.80 104.80 103.39 104.53 2,145 -2.22(-2.08%)
Aug 14, 2023 107.39 107.39 106.75 106.75 1,323 +0.89(+0.84%)
Aug 11, 2023 107.58 107.58 105.78 105.86 816 -0.94(-0.88%)
Aug 10, 2023 107.72 107.72 106.80 106.80 1,247 +0.65(+0.61%)
Aug 09, 2023 106.50 106.50 106.15 106.15 1,051 -0.05(-0.05%)
Aug 08, 2023 105.52 106.20 104.98 106.20 1,175 -0.56(-0.52%)
Aug 07, 2023 106.76 106.76 106.76 106.76 438 +2.76(+2.65%)
Aug 04, 2023 103.36 104.10 102.94 104.00 2,396 -0.39(-0.37%)
Aug 03, 2023 104.39 104.39 104.39 104.39 1,023 -2.11(-1.98%)
Aug 02, 2023 104.53 106.50 104.53 106.50 1,108 -1.00(-0.93%)
Aug 01, 2023 108.81 108.81 107.50 107.50 1,394 -1.90(-1.74%)
Jul 31, 2023 111.69 111.69 109.40 109.40 1,207 -1.20(-1.08%)
Jul 28, 2023 110.60 110.60 110.60 110.60 805 +0.85(+0.77%)
Jul 27, 2023 112.67 112.67 108.00 109.75 2,438 -0.50(-0.45%)
Jul 26, 2023 110.97 110.97 110.25 110.25 1,839 +2.25(+2.08%)
Jul 25, 2023 107.17 110.80 106.72 108.00 1,650 +0.00(+0.00%)
Jul 24, 2023 110.65 110.65 108.00 108.00 1,205 +0.50(+0.47%)
Jul 21, 2023 106.16 109.84 106.16 107.50 1,841 -1.75(-1.60%)
Jul 20, 2023 111.07 111.53 109.25 109.25 1,533 +0.75(+0.69%)
Jul 19, 2023 108.60 111.79 108.50 108.50 957 +0.05(+0.05%)
Jul 18, 2023 111.67 111.67 107.79 108.45 1,613 -0.55(-0.51%)
Jul 17, 2023 110.94 110.94 109.00 109.00 1,011 +0.80(+0.74%)
Jul 14, 2023 110.31 110.31 108.05 108.20 3,394 +2.78(+2.64%)
Jul 13, 2023 107.06 107.06 105.42 105.42 1,266 +2.17(+2.10%)
Jul 12, 2023 104.05 104.05 103.25 103.25 621 -1.00(-0.96%)
Jul 11, 2023 103.35 104.25 103.35 104.25 1,199 +0.02(+0.02%)
Jul 10, 2023 104.11 104.26 104.11 104.23 1,978 -0.18(-0.18%)
Jul 07, 2023 103.65 104.41 103.65 104.41 888 +0.56(+0.54%)
Jul 06, 2023 103.00 104.01 103.00 103.85 1,733 -1.15(-1.10%)
Jul 05, 2023 105.26 105.26 105.00 105.00 679 +0.39(+0.37%)
Jul 03, 2023 107.48 107.48 104.61 104.61 1,430 -1.13(-1.06%)
Jun 30, 2023 106.95 107.91 105.74 105.74 1,310 -0.06(-0.06%)
Jun 29, 2023 105.34 107.26 104.96 105.80 5,122 -1.45(-1.35%)
Jun 28, 2023 107.15 107.25 105.91 107.25 1,861 -0.25(-0.23%)
Jun 27, 2023 107.50 107.50 107.50 107.50 2,136 +0.50(+0.47%)
Jun 26, 2023 107.91 107.91 106.34 107.00 1,916 -0.50(-0.47%)
Jun 23, 2023 106.03 107.50 105.70 107.50 3,315 -1.00(-0.92%)
Jun 22, 2023 109.47 109.47 108.50 108.50 742 -1.25(-1.14%)
Jun 21, 2023 111.68 111.68 109.75 109.75 3,924 -1.00(-0.90%)
Jun 20, 2023 112.16 112.16 109.43 110.75 6,689 -1.75(-1.56%)
Jun 16, 2023 111.73 112.82 111.73 112.50 1,645 -0.40(-0.35%)
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.