London Stock Exchange Group plc (FRA:LS4C)
Germany
· Delayed Price · Currency is EUR 115.40
+0.95 (0.83%)
Last updated: Apr 28, 2026, 8:05 AM CET
FRA:LS4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | - | 0.83% | - |
| Apr 27, 2026 | 115.20 | 115.20 | 114.45 | 114.45 | 114.45 | -0.43% | 94 |
| Apr 24, 2026 | 112.95 | 114.95 | 112.95 | 114.95 | 114.95 | -0.22% | 350 |
| Apr 23, 2026 | 111.30 | 115.20 | 111.30 | 115.20 | 115.20 | 3.83% | 44 |
| Apr 22, 2026 | 110.90 | 110.95 | 110.90 | 110.95 | 110.95 | 2.26% | 25 |
| Apr 21, 2026 | 108.75 | 108.75 | 108.50 | 108.50 | 108.50 | -1.27% | 60 |
| Apr 20, 2026 | 107.10 | 109.90 | 107.10 | 109.90 | 109.90 | -1.96% | 90 |
| Apr 17, 2026 | 108.95 | 112.10 | 108.95 | 112.10 | 112.10 | 5.56% | 50 |
| Apr 16, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.94% | - |
| Apr 15, 2026 | 105.10 | 108.40 | 105.10 | 108.30 | 107.12 | 1.40% | 30 |
| Apr 14, 2026 | 105.45 | 109.85 | 105.45 | 106.80 | 105.63 | 3.74% | 3,823 |
| Apr 13, 2026 | 102.70 | 102.95 | 102.70 | 102.95 | 101.82 | -0.77% | 20 |
| Apr 10, 2026 | 104.35 | 104.60 | 103.75 | 103.75 | 102.62 | 0.83% | 320 |
| Apr 9, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 101.77 | 1.03% | - |
| Apr 8, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 100.74 | -1.16% | - |
| Apr 7, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 101.92 | 1.03% | 10 |
| Apr 2, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 100.88 | - | 100 |
| Apr 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.88 | - | 20 |
| Mar 31, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 100.88 | 7.37% | 18 |
| Mar 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.96 | -1.55% | - |
| Mar 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.44 | -1.53% | - |
| Mar 26, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 96.93 | -1.01% | 4 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.92 | 2.06% | - |
| Mar 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | -1.52% | - |
| Mar 23, 2026 | 98.00 | 99.00 | 98.00 | 98.50 | 97.42 | -1.01% | 306 |
| Mar 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.41 | -0.50% | - |
| Mar 19, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 98.91 | -0.99% | 250 |
| Mar 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | -1.94% | 2 |
| Mar 17, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 101.87 | - | 90 |
| Mar 16, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.87 | 1.98% | 735 |
| Mar 13, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 99.90 | 1.51% | 275 |
| Mar 12, 2026 | 97.50 | 100.00 | 97.50 | 99.50 | 98.41 | 0.51% | 360 |
| Mar 11, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 97.92 | -1.00% | 2 |
| Mar 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.91 | 0.50% | - |
| Mar 9, 2026 | 96.50 | 101.00 | 96.50 | 99.50 | 98.41 | -1.49% | 75 |
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | -0.98% | - |
| Mar 5, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 100.88 | 5.15% | 100 |
| Mar 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | -2.02% | - |
| Mar 3, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 97.92 | 1.02% | 5 |
| Mar 2, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | -4.85% | 20 |
| Feb 27, 2026 | 98.50 | 103.00 | 98.50 | 103.00 | 101.87 | 5.10% | 34 |
| Feb 26, 2026 | 89.50 | 98.00 | 89.50 | 98.00 | 96.93 | 10.73% | 95 |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.53 | -0.56% | - |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.03 | -1.66% | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.51 | 1.69% | - |
| Feb 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.03 | -0.56% | - |
| Feb 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.52 | -1.10% | - |
| Feb 18, 2026 | 87.00 | 90.50 | 87.00 | 90.50 | 89.51 | 5.23% | 40 |
| Feb 17, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 85.06 | -3.91% | 9 |
| Feb 16, 2026 | 88.50 | 89.50 | 87.00 | 89.50 | 88.52 | -0.56% | 140 |
| Feb 13, 2026 | 87.50 | 90.00 | 87.50 | 90.00 | 89.02 | 1.69% | 1,006 |
| Feb 12, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 87.53 | 1.14% | 40 |
| Feb 11, 2026 | 84.50 | 89.00 | 84.50 | 87.50 | 86.54 | 0.57% | 20 |
| Feb 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.05 | -1.14% | - |
| Feb 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.04 | -1.68% | - |
| Feb 6, 2026 | 87.50 | 89.50 | 87.50 | 89.50 | 88.52 | 1.13% | 20 |
| Feb 5, 2026 | 83.00 | 90.50 | 83.00 | 88.50 | 87.53 | 6.63% | 202 |
| Feb 4, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 82.09 | -1.78% | 155 |
| Feb 3, 2026 | 95.50 | 95.50 | 84.50 | 84.50 | 83.58 | -11.98% | 319 |
| Feb 2, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 94.95 | 1.05% | 100 |
| Jan 30, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 93.96 | -3.06% | 106 |
| Jan 29, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 96.93 | 1.03% | 100 |
| Jan 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | 0.52% | - |
| Jan 27, 2026 | 100.00 | 100.00 | 96.50 | 96.50 | 95.44 | -2.53% | 20 |
| Jan 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 97.92 | -2.94% | 40 |
| Jan 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.88 | 0.99% | - |
| Jan 22, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 99.90 | -3.81% | 100 |
| Jan 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.85 | - | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.85 | - | - |
| Jan 19, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.85 | -1.87% | 40 |
| Jan 16, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 105.83 | 0.94% | 500 |
| Jan 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.84 | 1.92% | - |
| Jan 14, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 102.86 | -0.95% | 150 |
| Jan 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.85 | - | - |
| Jan 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.85 | 1.94% | - |
| Jan 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.87 | -1.90% | - |
| Jan 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.85 | 1.94% | - |
| Jan 7, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 101.87 | -2.83% | 15 |
| Jan 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.84 | 1.92% | 20 |
| Jan 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.86 | 0.97% | 20 |
| Jan 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.87 | 0.98% | - |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.88 | -1.92% | 190 |
| Dec 29, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 102.86 | 0.97% | 128 |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.87 | 1.98% | - |
| Dec 22, 2025 | 102.00 | 104.00 | 101.00 | 101.00 | 99.90 | -1.94% | 596 |
| Dec 19, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 101.87 | 3.00% | 50 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.91 | 0.50% | - |
| Dec 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.41 | -0.50% | - |
| Dec 16, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 98.91 | 3.63% | 28 |
| Dec 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.44 | - | - |
| Dec 12, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 95.44 | 1.58% | 10 |
| Dec 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.96 | -2.06% | - |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | -2.02% | - |
| Dec 9, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | 97.92 | 1.02% | 20 |
| Dec 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | -2.97% | - |
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | 1.51% | - |
| Dec 4, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 98.41 | 0.51% | 28 |
| Dec 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.92 | -1.00% | - |
| Dec 2, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 98.91 | -1.96% | 1 |
| Dec 1, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 100.88 | - | 140 |