London Stock Exchange Group plc (ETR:LS4C)
Germany
· Delayed Price · Currency is EUR 100.00
-2.00 (-1.96%)
At close: Dec 5, 2025
ETR:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 166 |
| Dec 4, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 20 |
| Dec 3, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 136 |
| Dec 2, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 622 |
| Dec 1, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 340 |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 16 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 399 |
| Nov 26, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 108 |
| Nov 25, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 5.70% | 115 |
| Nov 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Nov 21, 2025 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | 1.55% | 185 |
| Nov 20, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | - | 10 |
| Nov 19, 2025 | 98.00 | 98.00 | 96.00 | 96.50 | 96.50 | -2.03% | 464 |
| Nov 18, 2025 | 99.50 | 99.50 | 97.50 | 98.50 | 98.50 | -1.50% | 159 |
| Nov 17, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 510 |
| Nov 14, 2025 | 103.00 | 103.00 | 99.50 | 102.00 | 102.00 | 0.99% | 2,026 |
| Nov 13, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 640 |
| Nov 12, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 172 |
| Nov 11, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,092 |
| Nov 10, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 48 |
| Nov 7, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | 56 |
| Nov 6, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 962 |
| Nov 5, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 4 |
| Nov 4, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 746 |
| Nov 3, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 221 |
| Oct 31, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 4 |
| Oct 30, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 147 |
| Oct 29, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 152 |
| Oct 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 76 |
| Oct 27, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 1,440 |
| Oct 24, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 4.55% | 522 |
| Oct 23, 2025 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 7.84% | 3,395 |
| Oct 22, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 121 |
| Oct 21, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 452 |
| Oct 20, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | 2,265 |
| Oct 17, 2025 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | -1.96% | 17 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 177 |
| Oct 15, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 734 |
| Oct 14, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 416 |
| Oct 13, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 225 |
| Oct 10, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 1,719 |
| Oct 9, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 272 |
| Oct 8, 2025 | 100.00 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | 1,127 |
| Oct 7, 2025 | 100.00 | 102.00 | 99.50 | 100.00 | 100.00 | - | 5,319 |
| Oct 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | 21 |
| Oct 3, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -3.43% | 1,275 |
| Oct 2, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 1,702 |
| Oct 1, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.54% | 400 |
| Sep 30, 2025 | 98.00 | 99.00 | 97.00 | 98.50 | 98.50 | 0.51% | 982 |
| Sep 29, 2025 | 97.50 | 98.50 | 97.50 | 98.00 | 98.00 | 2.62% | 4,199 |
| Sep 26, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 0.53% | 1,400 |
| Sep 25, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 10,840 |
| Sep 24, 2025 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | -0.52% | 808 |
| Sep 23, 2025 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | 1,481 |
| Sep 22, 2025 | 94.50 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 1,082 |
| Sep 19, 2025 | 97.50 | 97.50 | 94.50 | 95.00 | 95.00 | -5.94% | 4,023 |
| Sep 18, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.51% | 890 |
| Sep 17, 2025 | 100.00 | 101.00 | 99.50 | 99.50 | 99.50 | -2.45% | 566 |
| Sep 16, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 823 |
| Sep 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,000 |
| Sep 11, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 90 |
| Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -5.45% | 39 |