London Stock Exchange Group plc (ETR:LS4C)
Germany
· Delayed Price · Currency is EUR 103.00
+2.00 (1.98%)
At close: Mar 5, 2026
ETR:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 828 |
| Mar 4, 2026 | 98.00 | 101.00 | 96.50 | 101.00 | 101.00 | 3.06% | 1,766 |
| Mar 3, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -4.85% | 3,482 |
| Mar 2, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 1,267 |
| Feb 27, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 1,615 |
| Feb 26, 2026 | 94.00 | 99.50 | 94.00 | 99.00 | 99.00 | 7.61% | 2,593 |
| Feb 25, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 92.00 | 2.79% | 395 |
| Feb 24, 2026 | 89.50 | 90.00 | 88.50 | 89.50 | 89.50 | 0.56% | 1,779 |
| Feb 23, 2026 | 90.50 | 91.50 | 88.00 | 89.00 | 89.00 | -3.26% | 905 |
| Feb 20, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 2.22% | 524 |
| Feb 19, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -1.64% | 2,094 |
| Feb 18, 2026 | 87.00 | 91.50 | 87.00 | 91.50 | 91.50 | 3.98% | 2,119 |
| Feb 17, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,787 |
| Feb 16, 2026 | 89.00 | 89.50 | 87.50 | 88.00 | 88.00 | - | 1,345 |
| Feb 13, 2026 | 89.00 | 89.50 | 87.50 | 88.00 | 88.00 | 1.15% | 2,073 |
| Feb 12, 2026 | 87.50 | 88.00 | 86.50 | 87.00 | 87.00 | 0.58% | 3,406 |
| Feb 11, 2026 | 90.00 | 90.00 | 85.00 | 86.50 | 86.50 | 1.17% | 5,551 |
| Feb 10, 2026 | 83.50 | 86.00 | 82.00 | 85.50 | 85.50 | -2.84% | 5,560 |
| Feb 9, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | 242 |
| Feb 6, 2026 | 86.00 | 90.00 | 85.00 | 87.50 | 87.50 | -0.57% | 4,644 |
| Feb 5, 2026 | 89.00 | 90.00 | 87.50 | 88.00 | 88.00 | 6.02% | 1,896 |
| Feb 4, 2026 | 84.50 | 84.50 | 80.00 | 83.00 | 83.00 | -2.35% | 13,142 |
| Feb 3, 2026 | 96.50 | 96.50 | 84.50 | 85.00 | 85.00 | -11.92% | 2,116 |
| Feb 2, 2026 | 95.00 | 97.00 | 95.00 | 96.50 | 96.50 | 1.58% | 985 |
| Jan 30, 2026 | 94.50 | 95.50 | 94.50 | 95.00 | 95.00 | - | 920 |
| Jan 29, 2026 | 97.50 | 97.50 | 95.00 | 95.00 | 95.00 | -2.56% | 1,916 |
| Jan 28, 2026 | 97.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.56% | 1,138 |
| Jan 27, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -4.00% | 401 |
| Jan 26, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 275 |
| Jan 23, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 386 |
| Jan 22, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 287 |
| Jan 21, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -1.92% | 257 |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 321 |
| Jan 19, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -2.75% | 215 |
| Jan 16, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.81% | 39 |
| Jan 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 532 |
| Jan 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -1.87% | 127 |
| Jan 13, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 3.88% | 997 |
| Jan 12, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 43 |
| Jan 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 35 |
| Jan 8, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | -2.80% | 149 |
| Jan 7, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 111 |
| Jan 6, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 225 |
| Jan 5, 2026 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 326 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 454 |
| Dec 30, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 218 |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 19 |
| Dec 22, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 1,310 |
| Dec 19, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 1,349 |
| Dec 18, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.98% | 9,385 |
| Dec 17, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2.02% | 1,628 |
| Dec 16, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 1.02% | 912 |
| Dec 15, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 0.51% | 812 |
| Dec 12, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 97.50 | 0.52% | 682 |
| Dec 11, 2025 | 97.00 | 97.50 | 96.50 | 97.00 | 97.00 | -0.51% | 69 |
| Dec 10, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 97.50 | -1.02% | 268 |
| Dec 9, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | - | 176 |
| Dec 8, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -1.50% | 310 |
| 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 |