Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

35.55 +0.30 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 35.45 35.78 34.72 35.55 284,708 +0.30(+0.87%)
Nov 01, 2024 35.13 35.38 35.04 35.24 218,057 +0.89(+2.61%)
Oct 31, 2024 34.34 34.64 33.71 34.35 465,551 -0.43(-1.24%)
Oct 30, 2024 34.71 34.84 34.60 34.78 192,472 -0.17(-0.49%)
Oct 29, 2024 34.81 35.10 34.16 34.95 104,342 -0.26(-0.74%)
Oct 28, 2024 35.17 35.34 34.46 35.21 89,767 +0.34(+0.98%)
Oct 25, 2024 35.81 35.81 34.71 34.87 174,007 -0.09(-0.26%)
Oct 24, 2024 35.23 35.25 34.81 34.96 114,700 +0.77(+2.25%)
Oct 23, 2024 34.22 34.29 33.56 34.19 796,230 -0.51(-1.47%)
Oct 22, 2024 34.04 34.70 34.04 34.70 592,678 -0.34(-0.97%)
Oct 21, 2024 35.06 35.11 34.93 35.04 366,269 +0.25(+0.72%)
Oct 18, 2024 34.79 34.88 34.51 34.79 216,292 +0.18(+0.52%)
Oct 17, 2024 33.86 34.70 33.86 34.61 247,605 +0.61(+1.79%)
Oct 16, 2024 33.78 34.14 33.78 34.00 452,269 -0.05(-0.15%)
Oct 15, 2024 33.91 34.13 33.45 34.05 417,097 +0.21(+0.62%)
Oct 14, 2024 33.34 33.85 33.30 33.84 1,003,786 +0.25(+0.74%)
Oct 11, 2024 33.50 33.71 33.48 33.59 735,401 +0.07(+0.21%)
Oct 10, 2024 33.69 33.76 33.04 33.52 470,905 -0.27(-0.80%)
Oct 09, 2024 32.72 33.80 32.72 33.79 309,796 -0.02(-0.06%)
Oct 08, 2024 33.83 33.90 33.40 33.81 225,684 +0.18(+0.54%)
Oct 07, 2024 33.84 33.85 33.45 33.63 493,705 -0.57(-1.67%)
Oct 04, 2024 34.03 34.30 33.92 34.20 344,684 -0.33(-0.97%)
Oct 03, 2024 33.76 34.63 33.76 34.53 216,781 -0.29(-0.82%)
Oct 02, 2024 34.89 34.89 34.56 34.82 368,736 -0.03(-0.10%)
Oct 01, 2024 34.96 34.96 34.54 34.85 346,928 +0.10(+0.30%)
Sep 30, 2024 34.66 34.88 34.62 34.75 315,545 -0.15(-0.43%)
Sep 27, 2024 33.98 34.95 33.98 34.90 820,382 +0.16(+0.45%)
Sep 26, 2024 34.26 35.16 34.26 34.74 407,308 +0.06(+0.19%)
Sep 25, 2024 34.51 35.05 34.45 34.68 191,544 +0.08(+0.23%)
Sep 24, 2024 34.83 34.83 34.26 34.60 343,500 -0.38(-1.10%)
Sep 23, 2024 34.22 35.21 34.22 34.98 621,281 +0.38(+1.08%)
Sep 20, 2024 34.55 34.66 34.33 34.61 1,375,156 +0.20(+0.58%)
Sep 19, 2024 35.04 35.04 34.21 34.41 112,064 -0.08(-0.23%)
Sep 18, 2024 34.33 34.84 34.33 34.49 74,918 -0.12(-0.35%)
Sep 17, 2024 34.36 35.05 34.36 34.61 299,750 -0.52(-1.48%)
Sep 16, 2024 34.96 35.25 34.96 35.13 831,009 +0.31(+0.89%)
Sep 13, 2024 34.90 35.01 34.79 34.82 99,856 +0.01(+0.03%)
Sep 12, 2024 34.69 34.85 34.48 34.81 82,761 +0.37(+1.07%)
Sep 11, 2024 34.02 34.56 34.02 34.44 145,339 +0.11(+0.32%)
Sep 10, 2024 34.25 34.39 34.11 34.33 89,556 +0.02(+0.06%)
Sep 09, 2024 34.20 34.38 34.07 34.31 74,960 +0.51(+1.50%)
Sep 06, 2024 34.20 34.24 33.77 33.80 95,383 +0.14(+0.42%)
Sep 05, 2024 33.57 33.76 33.52 33.66 69,031 -0.17(-0.50%)
Sep 04, 2024 33.72 33.87 33.21 33.83 94,365 +0.23(+0.68%)
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.