London Stock Exchange Group plc (ETR:LS4C)
Germany
· Delayed Price · Currency is EUR 115.40
+0.95 (0.83%)
Last updated: Apr 28, 2026, 8:05 AM CET
ETR:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 115.50 | 116.40 | 115.25 | 116.40 | 116.40 | 1.09% | 5,957 |
| Apr 24, 2026 | 114.50 | 115.65 | 113.90 | 115.15 | 115.15 | -0.43% | 13,892 |
| Apr 23, 2026 | 115.30 | 115.95 | 113.55 | 115.65 | 115.65 | 2.30% | 10,282 |
| Apr 22, 2026 | 111.00 | 113.05 | 111.00 | 113.05 | 113.05 | 0.80% | 853 |
| Apr 21, 2026 | 111.50 | 112.15 | 111.00 | 112.15 | 112.15 | 3.60% | 289 |
| Apr 20, 2026 | 108.75 | 109.55 | 108.00 | 108.25 | 108.25 | -1.59% | 663 |
| Apr 17, 2026 | 110.80 | 111.75 | 108.40 | 110.00 | 110.00 | -0.68% | 1,549 |
| Apr 16, 2026 | 106.20 | 110.75 | 106.20 | 110.75 | 110.75 | 2.59% | 1,258 |
| Apr 15, 2026 | 107.45 | 108.85 | 107.35 | 107.95 | 106.77 | -0.23% | 2,324 |
| Apr 14, 2026 | 106.80 | 109.15 | 105.60 | 108.20 | 107.01 | 2.17% | 3,231 |
| Apr 13, 2026 | 103.75 | 105.90 | 103.75 | 105.90 | 104.74 | 1.83% | 1,098 |
| Apr 10, 2026 | 105.05 | 105.10 | 103.75 | 104.00 | 102.86 | -1.42% | 1,815 |
| Apr 9, 2026 | 104.10 | 105.65 | 104.10 | 105.50 | 104.34 | 1.25% | 893 |
| Apr 8, 2026 | 105.00 | 105.00 | 103.50 | 104.20 | 103.06 | 1.56% | 2,241 |
| Apr 7, 2026 | 103.00 | 103.85 | 102.60 | 102.60 | 101.47 | -1.35% | 1,076 |
| Apr 2, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 102.86 | - | 541 |
| Apr 1, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 102.86 | 0.97% | 1,090 |
| Mar 31, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.87 | 3.52% | 183 |
| Mar 30, 2026 | 95.50 | 99.50 | 95.50 | 99.50 | 98.41 | 4.19% | 94 |
| Mar 27, 2026 | 97.50 | 97.50 | 95.50 | 95.50 | 94.45 | -1.55% | 1,274 |
| Mar 26, 2026 | 96.50 | 97.50 | 96.50 | 97.00 | 95.94 | -1.52% | 867 |
| Mar 25, 2026 | 99.50 | 100.00 | 98.00 | 98.50 | 97.42 | 0.51% | 1,028 |
| Mar 24, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 96.92 | 0.51% | 1,277 |
| Mar 23, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 96.43 | -2.50% | 3,152 |
| Mar 20, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 98.90 | -0.99% | 283 |
| Mar 19, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 99.89 | 1.00% | 1,320 |
| Mar 18, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 98.90 | -3.85% | 54 |
| Mar 17, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.86 | 1.96% | 4,130 |
| Mar 16, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 100.88 | 2.00% | 1,305 |
| Mar 13, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 98.90 | -0.99% | 1,429 |
| Mar 12, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 99.89 | 2.02% | 1,127 |
| Mar 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | -2.94% | 100 |
| Mar 10, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 100.88 | 0.99% | 387 |
| Mar 9, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 99.89 | -1.94% | 490 |
| Mar 6, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | - | 861 |
| Mar 5, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | 1.98% | 828 |
| Mar 4, 2026 | 98.00 | 101.00 | 96.50 | 101.00 | 99.89 | 3.06% | 1,766 |
| Mar 3, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 96.92 | -4.85% | 3,482 |
| Mar 2, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 101.87 | - | 1,267 |
| Feb 27, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 101.87 | 4.04% | 1,615 |
| Feb 26, 2026 | 94.00 | 99.50 | 94.00 | 99.00 | 97.91 | 7.61% | 2,593 |
| Feb 25, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 90.99 | 2.79% | 395 |
| Feb 24, 2026 | 89.50 | 90.00 | 88.50 | 89.50 | 88.52 | 0.56% | 1,779 |
| Feb 23, 2026 | 90.50 | 91.50 | 88.00 | 89.00 | 88.02 | -3.26% | 905 |
| Feb 20, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 90.99 | 2.22% | 524 |
| Feb 19, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 89.01 | -1.64% | 2,094 |
| Feb 18, 2026 | 87.00 | 91.50 | 87.00 | 91.50 | 90.50 | 3.98% | 2,119 |
| Feb 17, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 87.03 | - | 1,787 |
| Feb 16, 2026 | 89.00 | 89.50 | 87.50 | 88.00 | 87.03 | - | 1,345 |
| Feb 13, 2026 | 89.00 | 89.50 | 87.50 | 88.00 | 87.03 | 1.15% | 2,073 |
| Feb 12, 2026 | 87.50 | 88.00 | 86.50 | 87.00 | 86.05 | 0.58% | 3,406 |
| Feb 11, 2026 | 90.00 | 90.00 | 85.00 | 86.50 | 85.55 | 1.17% | 5,551 |
| Feb 10, 2026 | 83.50 | 86.00 | 82.00 | 85.50 | 84.56 | -2.84% | 5,560 |
| Feb 9, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 87.03 | 0.57% | 242 |
| Feb 6, 2026 | 86.00 | 90.00 | 85.00 | 87.50 | 86.54 | -0.57% | 4,644 |
| Feb 5, 2026 | 89.00 | 90.00 | 87.50 | 88.00 | 87.03 | 6.02% | 1,896 |
| Feb 4, 2026 | 84.50 | 84.50 | 80.00 | 83.00 | 82.09 | -2.35% | 13,142 |
| Feb 3, 2026 | 96.50 | 96.50 | 84.50 | 85.00 | 84.07 | -11.92% | 2,116 |
| Feb 2, 2026 | 95.00 | 97.00 | 95.00 | 96.50 | 95.44 | 1.58% | 985 |
| Jan 30, 2026 | 94.50 | 95.50 | 94.50 | 95.00 | 93.96 | - | 920 |
| Jan 29, 2026 | 97.50 | 97.50 | 95.00 | 95.00 | 93.96 | -2.56% | 1,916 |
| Jan 28, 2026 | 97.00 | 97.50 | 96.00 | 97.50 | 96.43 | 1.56% | 1,138 |
| Jan 27, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 94.95 | -4.00% | 401 |
| Jan 26, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 98.90 | -1.96% | 275 |
| Jan 23, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 100.88 | 0.99% | 386 |
| Jan 22, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 99.89 | -0.98% | 287 |
| Jan 21, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 100.88 | -1.92% | 257 |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.86 | -1.89% | 321 |
| Jan 19, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 104.84 | -2.75% | 215 |
| Jan 16, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 107.80 | 3.81% | 39 |
| Jan 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.85 | - | 532 |
| Jan 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.85 | -1.87% | 127 |
| Jan 13, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 105.83 | 3.88% | 997 |
| Jan 12, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 101.87 | -0.96% | 43 |
| Jan 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.86 | - | 35 |
| Jan 8, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 102.86 | -2.80% | 149 |
| Jan 7, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 105.83 | 2.88% | 111 |
| Jan 6, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 102.86 | -2.80% | 225 |
| Jan 5, 2026 | 104.00 | 107.00 | 102.00 | 107.00 | 105.83 | 3.88% | 326 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 101.87 | -0.96% | 454 |
| Dec 30, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 102.86 | 0.97% | 218 |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.87 | - | 19 |
| Dec 22, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 101.87 | - | 1,310 |
| Dec 19, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 101.87 | - | 1,349 |
| Dec 18, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 101.87 | 1.98% | 9,385 |
| Dec 17, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 99.89 | 2.02% | 1,628 |
| Dec 16, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 97.91 | 1.02% | 912 |
| Dec 15, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 96.92 | 0.51% | 812 |
| Dec 12, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 96.43 | 0.52% | 682 |
| Dec 11, 2025 | 97.00 | 97.50 | 96.50 | 97.00 | 95.94 | -0.51% | 69 |
| Dec 10, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 96.43 | -1.02% | 268 |
| Dec 9, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 97.42 | - | 176 |
| Dec 8, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 97.42 | -1.50% | 310 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 98.90 | -1.96% | 166 |
| Dec 4, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 100.88 | -0.97% | 20 |
| Dec 3, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 101.87 | 3.00% | 136 |
| Dec 2, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 98.90 | -0.99% | 622 |
| Dec 1, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 99.89 | -1.94% | 340 |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.87 | - | 16 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 101.87 | - | 399 |