OTC Markets OTCQX - Delayed Quote
USD
London Stock Exchange Group plc (LDNXF)
124.39
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
124.39
124.39
124.39
124.39
124.39
-
Oct 29, 2026
128.14
128.14
124.39
124.39
124.39
800
Oct 28, 2026
126.10
126.10
126.10
126.10
126.10
-
Oct 27, 2026
126.10
126.10
126.10
126.10
126.10
-
Oct 26, 2026
126.10
126.10
126.10
126.10
126.10
-
Oct 23, 2026
126.10
126.10
126.10
126.10
126.10
-
Oct 22, 2026
125.77
126.10
125.77
126.10
126.10
1,100
Oct 21, 2026
114.84
114.84
114.84
114.84
114.84
-
Oct 20, 2026
114.84
114.84
114.84
114.84
114.84
-
Oct 19, 2026
114.84
114.84
114.84
114.84
114.84
6,200
Oct 16, 2026
114.30
114.30
114.30
114.30
114.30
-
Oct 15, 2026
112.81
114.30
112.81
114.30
114.30
2,800
Oct 14, 2026
110.13
110.13
110.13
110.13
110.13
4,600
Oct 13, 2026
108.61
108.61
108.61
108.61
108.61
1,400
Oct 12, 2026
115.31
115.31
115.31
115.31
115.31
1,400
Oct 9, 2026
113.02
114.75
113.02
114.75
114.75
900
Oct 8, 2026
109.50
111.43
108.42
108.42
108.42
1,400
Oct 7, 2026
106.79
106.79
106.79
106.79
106.79
400
Oct 6, 2026
110.20
110.20
110.20
110.20
110.20
600
Oct 5, 2026
106.90
106.90
106.90
106.90
106.90
-
Oct 2, 2026
106.90
106.90
106.90
106.90
106.90
-
Oct 1, 2026
105.58
106.90
105.58
106.90
106.90
1,000
Sep 30, 2026
107.40
107.40
107.40
107.40
107.40
-
Sep 29, 2026
107.40
107.40
107.40
107.40
107.40
-
Sep 28, 2026
106.32
107.40
106.32
107.40
107.40
700
Sep 25, 2026
106.36
108.30
106.36
108.30
108.30
400
Sep 24, 2026
106.38
106.38
106.38
106.38
106.38
16,700
Sep 23, 2026
110.00
110.00
110.00
110.00
110.00
-
Sep 22, 2026
110.00
110.00
110.00
110.00
110.00
-
Sep 21, 2026
110.00
110.00
110.00
110.00
110.00
-
Sep 18, 2026
108.12
110.00
108.12
110.00
110.00
300
Sep 17, 2026
108.20
108.20
108.20
108.20
108.20
-
Sep 16, 2026
110.50
110.50
108.20
108.20
108.20
500
Sep 15, 2026
113.01
115.06
111.80
111.80
111.80
1,900
Sep 14, 2026
114.06
114.06
114.06
114.06
114.06
600
Sep 11, 2026
110.08
110.08
110.08
110.08
110.08
200
Sep 10, 2026
115.48
115.48
112.69
113.50
113.50
1,100
Sep 9, 2026
119.85
119.85
119.85
119.85
119.85
-
Sep 8, 2026
119.85
119.85
119.85
119.85
119.85
-
Sep 4, 2026
119.05
119.85
119.05
119.85
119.85
800
Sep 3, 2026
118.24
119.80
118.24
119.80
119.80
800
Sep 2, 2026
121.00
121.00
121.00
121.00
121.00
-
Sep 1, 2026
121.00
121.00
121.00
121.00
121.00
-
Aug 31, 2026
120.75
121.00
120.75
121.00
121.00
1,700
Aug 28, 2026
119.72
121.20
119.72
121.20
121.20
1,400
Aug 27, 2026
120.05
120.60
120.05
120.60
120.60
400
Aug 26, 2026
118.37
118.37
118.00
118.00
118.00
400
Aug 25, 2026
117.33
117.33
117.33
117.33
117.33
-
Aug 24, 2026
117.79
117.79
117.33
117.33
117.33
1,200
Aug 21, 2026
116.80
116.80
116.80
116.80
116.80
400
Aug 20, 2026
116.50
116.50
115.90
115.90
115.90
800
Aug 19, 2026
114.10
116.02
112.12
115.40
115.40
288,900
Aug 18, 2026
113.55
114.93
112.56
114.60
114.60
27,400
Aug 17, 2026
114.46
114.46
114.20
114.20
114.20
2,200
Aug 14, 2026
116.50
116.50
116.50
116.50
116.50
-
Aug 13, 2026
0.742
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
111.94
116.50
111.94
116.50
116.50
1,100
Aug 12, 2026
115.50
115.50
115.50
115.50
114.76
6,000
Aug 11, 2026
117.89
118.00
117.89
118.00
117.24
1,100
Aug 10, 2026
120.69
120.69
120.15
120.15
119.38
500
Aug 7, 2026
117.08
119.70
117.08
119.70
118.93
600
Aug 6, 2026
121.03
121.03
115.20
117.20
116.45
1,600
Aug 5, 2026
112.46
117.34
112.46
117.34
116.59
2,300
Aug 4, 2026
111.59
113.90
111.59
113.90
113.17
900
Aug 3, 2026
112.70
117.06
111.31
113.50
112.77
1,900
Jul 31, 2026
112.02
114.77
109.40
112.25
111.53
1,700
Jul 30, 2026
120.97
120.97
115.60
115.60
114.86
900
Jul 29, 2026
123.28
123.28
123.28
123.28
122.49
-
Jul 28, 2026
123.28
123.28
123.28
123.28
122.49
-
Jul 27, 2026
123.28
123.28
123.28
123.28
122.49
1,100
Jul 24, 2026
121.42
121.42
119.54
119.54
118.77
1,400
Jul 23, 2026
118.53
118.53
112.27
113.70
112.97
1,900
Jul 22, 2026
114.75
114.75
114.75
114.75
114.01
-
Jul 21, 2026
114.35
114.75
114.35
114.75
114.01
700
Jul 20, 2026
118.51
122.71
118.51
122.71
121.92
1,200
Jul 17, 2026
120.40
120.40
120.40
120.40
119.63
500
Jul 16, 2026
122.00
122.00
122.00
122.00
121.22
-
Jul 15, 2026
122.00
122.00
122.00
122.00
121.22
1,000
Jul 14, 2026
120.10
120.10
118.51
119.31
118.54
900
Jul 13, 2026
124.21
124.21
121.00
121.00
120.22
500
Jul 10, 2026
120.79
120.79
119.00
119.00
118.24
500
Jul 9, 2026
119.04
119.04
119.04
119.04
118.28
-
Jul 8, 2026
119.04
119.04
119.04
119.04
118.28
600
Jul 7, 2026
119.87
120.00
119.21
119.21
118.44
2,900
Jul 6, 2026
115.46
118.18
115.46
118.18
117.42
1,800
Jul 2, 2026
114.00
114.00
111.05
111.05
110.34
2,000
Jul 1, 2026
108.35
109.41
107.48
109.41
108.71
1,900
Jun 30, 2026
106.10
108.05
106.10
108.05
107.36
2,700
Jun 29, 2026
107.04
107.04
107.04
107.04
106.35
1,000
Jun 26, 2026
103.38
104.85
103.38
104.85
104.18
3,300
Jun 25, 2026
105.90
108.46
104.10
105.41
104.73
2,800
Jun 24, 2026
108.92
108.92
107.80
107.80
107.11
800
Jun 23, 2026
109.65
109.65
109.65
109.65
108.95
-
Jun 22, 2026
109.94
109.94
109.65
109.65
108.95
1,300
Jun 18, 2026
111.66
115.85
108.70
115.85
115.11
1,000
Jun 17, 2026
118.50
118.50
118.50
118.50
117.74
300
Jun 16, 2026
118.65
121.50
118.65
121.50
120.72
1,300
Jun 15, 2026
125.90
125.90
125.90
125.90
125.09
3,000
Jun 12, 2026
122.73
122.81
117.43
117.43
116.68
6,700
Jun 11, 2026
123.42
125.27
120.20
120.20
119.43
700
Jun 10, 2026
123.10
123.10
123.10
123.10
122.31
-
Jun 9, 2026
123.10
123.10
123.10
123.10
122.31
400
Jun 8, 2026
124.75
124.75
124.75
124.75
123.95
-
Jun 5, 2026
131.80
131.80
123.25
124.75
123.95
1,600
Jun 4, 2026
122.31
122.31
122.31
122.31
121.52
3,700
Jun 3, 2026
119.00
119.00
115.54
115.54
114.80
2,200
Jun 2, 2026
119.01
119.01
119.01
119.01
118.25
2,000
Jun 1, 2026
120.92
123.27
120.92
123.27
122.48
1,000
May 29, 2026
120.00
120.00
120.00
120.00
119.23
-
May 28, 2026
119.77
120.00
119.75
120.00
119.23
1,200
May 27, 2026
124.57
124.57
119.85
119.85
119.08
6,600
May 26, 2026
128.43
128.43
128.43
128.43
127.60
3,300
May 22, 2026
125.00
125.00
125.00
125.00
124.20
-
May 21, 2026
123.05
125.00
123.05
125.00
124.20
1,200
May 20, 2026
130.75
130.75
126.85
126.85
126.04
600
May 19, 2026
120.71
120.71
120.71
120.71
119.93
-
May 18, 2026
120.71
120.71
120.71
120.71
119.93
-
May 15, 2026
122.00
123.21
119.90
120.71
119.93
5,300
May 14, 2026
124.05
124.05
121.49
121.49
120.71
1,500
May 13, 2026
126.10
126.10
126.10
126.10
125.29
-
May 12, 2026
128.93
128.93
124.21
126.10
125.29
1,300
May 11, 2026
128.24
128.24
121.12
122.50
121.71
2,500
May 8, 2026
121.37
122.90
121.37
122.90
122.11
10,700
May 7, 2026
125.60
125.60
125.60
125.60
124.79
3,000
May 6, 2026
132.46
132.46
128.00
128.00
127.18
1,000
May 5, 2026
131.50
131.50
131.50
131.50
130.66
-
May 4, 2026
136.01
136.01
124.10
131.50
130.66
1,200
May 1, 2026
135.08
135.08
131.50
131.50
130.66
800
Apr 30, 2026
131.17
131.17
126.50
129.50
128.67
75,600
Apr 29, 2026
133.50
133.50
133.50
133.50
132.64
-
Apr 28, 2026
129.72
133.50
129.72
133.50
132.64
1,300
Apr 27, 2026
135.00
138.99
135.00
138.99
138.10
1,000
Apr 24, 2026
133.00
135.00
133.00
135.00
134.13
3,100
Apr 23, 2026
131.04
134.56
131.04
133.00
132.15
1,400
Apr 22, 2026
129.50
129.50
129.50
129.50
128.67
-
Apr 21, 2026
127.61
130.00
126.22
129.50
128.67
2,900
Apr 20, 2026
129.56
129.56
129.56
129.56
128.73
300
Apr 17, 2026
129.62
129.62
126.76
127.60
126.78
6,700
Apr 16, 2026
1.397
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
127.00
128.00
126.54
128.00
127.18
3,300
Apr 15, 2026
125.74
126.42
125.74
126.42
124.22
2,000
Apr 14, 2026
125.00
125.49
124.50
125.00
122.82
1,500
Apr 13, 2026
124.48
124.49
119.60
123.80
121.65
3,300
Apr 10, 2026
125.00
125.00
125.00
125.00
122.82
1,000
Apr 9, 2026
121.81
121.81
121.81
121.81
119.69
11,700
Apr 8, 2026
120.00
121.20
117.40
117.40
115.36
5,300
Apr 7, 2026
119.57
120.00
119.57
120.00
117.91
2,200
Apr 6, 2026
119.37
119.99
114.29
119.99
117.90
1,200
Apr 2, 2026
115.75
117.95
115.75
117.95
115.90
700
Apr 1, 2026
115.47
120.12
115.47
120.12
118.03
1,100
Mar 31, 2026
115.00
115.00
115.00
115.00
113.00
10,700
Mar 30, 2026
109.38
114.35
109.07
113.00
111.03
2,800
Mar 27, 2026
108.16
114.20
107.40
110.50
108.58
1,100
Mar 26, 2026
114.75
114.75
114.75
114.75
112.75
-
Mar 25, 2026
113.70
118.39
113.70
114.75
112.75
28,100
Mar 24, 2026
116.98
116.98
116.98
116.98
114.94
600
Mar 23, 2026
113.44
120.38
113.44
120.38
118.28
7,900
Mar 20, 2026
117.00
120.74
114.05
117.12
115.08
5,000
Mar 19, 2026
110.63
110.63
110.63
110.63
108.70
1,000
Mar 18, 2026
117.60
117.60
117.60
117.60
115.55
-
Mar 17, 2026
118.42
121.51
115.79
117.60
115.55
2,200
Mar 16, 2026
115.07
121.31
115.07
118.00
115.95
2,300
Mar 13, 2026
114.94
114.94
114.05
114.05
112.07
1,000
Mar 12, 2026
114.07
119.95
112.84
114.00
112.02
1,600
Mar 11, 2026
113.21
113.21
113.21
113.21
111.24
800
Mar 10, 2026
114.71
114.71
114.71
114.71
112.71
1,300
Mar 9, 2026
119.74
119.74
117.09
117.09
115.05
2,900
Mar 6, 2026
116.09
117.33
116.09
117.25
115.21
129,400
Mar 5, 2026
114.80
121.20
113.90
116.20
114.18
12,300
Mar 4, 2026
114.33
116.00
113.75
115.50
113.49
272,100
Mar 3, 2026
112.01
119.94
112.01
115.45
113.44
4,100
Mar 2, 2026
122.00
122.14
118.00
122.14
120.01
2,400
Feb 27, 2026
117.51
120.94
117.35
120.70
118.60
2,300
Feb 26, 2026
112.32
116.00
111.99
114.30
112.31
3,700
Feb 25, 2026
103.36
109.57
103.36
106.90
105.04
5,100
Feb 24, 2026
108.12
108.12
102.95
104.20
102.39
2,100
Feb 23, 2026
103.14
107.13
101.03
104.50
102.68
4,100
Feb 20, 2026
104.78
108.41
104.78
107.41
105.54
3,500
Feb 19, 2026
103.98
109.02
103.60
108.40
106.51
1,600
Feb 18, 2026
102.61
109.15
102.61
109.15
107.25
4,700
Feb 17, 2026
101.19
105.40
99.85
103.80
101.99
5,000
Feb 13, 2026
102.06
103.59
101.00
103.50
101.70
2,900
Feb 12, 2026
101.99
101.99
101.90
101.90
100.13
2,800
Feb 11, 2026
100.00
100.00
98.52
98.97
97.25
1,700
Feb 10, 2026
98.99
104.19
98.99
100.50
98.75
7,400
Feb 9, 2026
101.25
103.89
99.66
99.66
97.93
3,800
Feb 6, 2026
102.45
106.58
99.40
99.40
97.67
4,700
Feb 5, 2026
102.06
106.79
98.94
100.73
98.98
12,700
Feb 4, 2026
95.04
98.24
95.04
98.03
96.32
29,100
Feb 3, 2026
106.92
106.92
97.36
99.30
97.57
6,100
Feb 2, 2026
112.13
116.52
110.84
110.84
108.91
3,600
Jan 30, 2026
112.00
116.40
111.00
112.20
110.25
5,500
Jan 29, 2026
116.36
116.40
111.21
112.50
110.54
2,700
Jan 28, 2026
113.60
118.32
111.46
111.46
109.52
1,400
Jan 27, 2026
115.70
120.50
113.37
114.00
112.02
2,800
Jan 26, 2026
123.36
123.36
118.00
118.30
116.24
3,300
Jan 23, 2026
118.82
122.32
118.82
121.00
118.89
6,300
Jan 22, 2026
115.07
122.20
115.07
122.20
120.07
2,200
Jan 21, 2026
119.00
122.48
118.31
118.31
116.25
2,800
Jan 20, 2026
121.00
124.47
120.20
120.20
118.11
25,500
Jan 16, 2026
126.78
126.78
121.15
123.75
121.60
3,800
Jan 15, 2026
120.00
121.85
120.00
121.85
119.73
1,600
Jan 14, 2026
121.90
121.90
121.90
121.90
119.78
1,100
Jan 13, 2026
124.00
125.74
119.75
125.74
123.55
4,900
Jan 12, 2026
120.46
123.53
119.41
121.50
119.39
4,400
Jan 9, 2026
122.93
122.93
119.50
121.00
118.89
3,500
Jan 8, 2026
124.11
124.11
119.90
119.90
117.81
7,500
Jan 7, 2026
119.51
124.13
119.49
120.17
118.08
3,200
Jan 6, 2026
127.54
127.54
121.66
124.06
121.90
2,200
Jan 5, 2026
119.60
122.90
118.71
121.90
119.78
5,300
Jan 2, 2026
124.00
124.00
117.05
119.60
117.52
3,000
Dec 31, 2025
125.63
125.63
116.28
120.10
118.01
1,100
Dec 30, 2025
120.30
120.45
118.40
120.45
118.35
4,600
Dec 29, 2025
123.90
125.37
121.88
125.37
123.19
2,000
Dec 26, 2025
121.54
125.72
120.64
123.17
121.03
4,900
Dec 24, 2025
120.10
120.90
119.30
120.90
118.80
800
Dec 23, 2025
117.36
124.60
117.11
119.10
117.03
4,400
Dec 22, 2025
118.93
122.73
117.78
119.10
117.03
4,300
Dec 19, 2025
122.85
122.87
118.33
119.18
117.11
13,500
Dec 18, 2025
118.52
121.83
117.17
118.50
116.44
3,400
Dec 17, 2025
118.00
118.62
115.57
118.00
115.95
3,300
Dec 16, 2025
114.59
117.50
113.84
116.55
114.52
3,300
Dec 15, 2025
113.23
118.75
113.23
114.80
112.80
4,000
Dec 12, 2025
113.07
115.00
112.85
115.00
113.00
81,200
Dec 11, 2025
111.65
113.76
110.91
112.21
110.26
88,000
Dec 10, 2025
110.91
113.66
110.91
111.50
109.56
3,700
Dec 9, 2025
112.21
116.47
111.14
112.00
110.05
4,900
Dec 8, 2025
114.00
117.50
111.76
114.10
112.11
4,700
Dec 5, 2025
115.50
118.50
114.50
114.90
112.90
4,900
Dec 4, 2025
121.18
121.18
115.50
116.85
114.82
1,900
Dec 3, 2025
115.86
120.00
115.86
119.30
117.22
9,900
Dec 2, 2025
116.00
119.40
115.00
115.00
113.00
2,300
Dec 1, 2025
115.95
119.60
115.95
119.60
117.52
1,200
Nov 28, 2025
117.08
118.38
117.08
117.08
115.04
1,700
Nov 26, 2025
117.03
119.67
116.00
116.40
114.37
4,900
Nov 25, 2025
114.70
119.47
114.70
119.47
117.39
11,200
Nov 24, 2025
118.62
118.62
112.45
113.00
111.03
2,100
Nov 21, 2025
111.19
116.77
110.91
110.91
108.98
2,800
Nov 20, 2025
110.00
114.28
107.89
108.20
106.32
3,600
Nov 19, 2025
109.11
115.31
109.11
109.50
107.59
1,900
Nov 18, 2025
110.93
111.50
109.30
111.50
109.56
3,200
Nov 17, 2025
119.25
119.25
112.61
113.50
111.52
4,200
Nov 14, 2025
118.38
118.38
113.59
116.50
114.47
2,500
Nov 13, 2025
115.56
120.72
115.56
120.72
118.62
1,400
Nov 12, 2025
117.56
122.34
117.56
122.34
120.21
1,000
Nov 11, 2025
124.26
124.26
124.26
124.26
122.10
1,400
Nov 10, 2025
118.94
124.21
117.01
121.00
118.89
2,100
Nov 7, 2025
126.40
126.40
124.51
124.51
122.34
2,100
Nov 6, 2025
121.80
126.05
121.80
126.05
123.86
1,500
Nov 5, 2025
125.29
127.32
123.69
126.50
124.30
3,200
Nov 4, 2025
125.41
129.45
125.41
126.30
124.10
1,800
Nov 3, 2025
130.45
130.45
124.70
124.70
122.53
4,200
Oct 31, 2025
128.30
128.50
124.50
128.50
126.26
1,800
