London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
117.25
+1.05 (0.90%)
At close: Mar 6, 2026
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.09 | 117.33 | 116.09 | 117.25 | 117.25 | 0.90% | 129,378 |
| Mar 5, 2026 | 114.80 | 121.20 | 113.90 | 116.20 | 116.20 | 0.61% | 12,336 |
| Mar 4, 2026 | 114.33 | 116.00 | 113.75 | 115.50 | 115.50 | 0.04% | 272,118 |
| Mar 3, 2026 | 112.01 | 119.94 | 112.01 | 115.45 | 115.45 | -5.48% | 4,105 |
| Mar 2, 2026 | 122.00 | 122.14 | 118.00 | 122.14 | 122.14 | 1.19% | 2,383 |
| Feb 27, 2026 | 117.51 | 120.94 | 117.35 | 120.70 | 120.70 | 5.60% | 2,257 |
| Feb 26, 2026 | 112.32 | 116.00 | 111.99 | 114.30 | 114.30 | 6.92% | 3,678 |
| Feb 25, 2026 | 103.36 | 109.57 | 103.36 | 106.90 | 106.90 | 2.59% | 5,102 |
| Feb 24, 2026 | 108.12 | 108.12 | 102.95 | 104.20 | 104.20 | -0.29% | 2,076 |
| Feb 23, 2026 | 103.14 | 107.13 | 101.03 | 104.50 | 104.50 | -2.71% | 4,085 |
| Feb 20, 2026 | 104.78 | 108.41 | 104.78 | 107.41 | 107.41 | -0.91% | 3,542 |
| Feb 19, 2026 | 103.98 | 109.02 | 103.60 | 108.40 | 108.40 | -0.69% | 1,572 |
| Feb 18, 2026 | 102.61 | 109.15 | 102.61 | 109.15 | 109.15 | 5.15% | 4,722 |
| Feb 17, 2026 | 101.19 | 105.40 | 99.85 | 103.80 | 103.80 | 0.29% | 5,040 |
| Feb 13, 2026 | 102.06 | 103.59 | 101.00 | 103.50 | 103.50 | 1.57% | 2,944 |
| Feb 12, 2026 | 101.99 | 101.99 | 101.90 | 101.90 | 101.90 | 2.96% | 2,765 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.52 | 98.97 | 98.97 | -1.52% | 1,696 |
| Feb 10, 2026 | 98.99 | 104.19 | 98.99 | 100.50 | 100.50 | 0.84% | 7,402 |
| Feb 9, 2026 | 101.25 | 103.89 | 99.66 | 99.66 | 99.66 | 0.26% | 3,845 |
| Feb 6, 2026 | 102.45 | 106.58 | 99.40 | 99.40 | 99.40 | -1.32% | 4,676 |
| Feb 5, 2026 | 102.06 | 106.79 | 98.94 | 100.73 | 100.73 | 2.75% | 12,664 |
| Feb 4, 2026 | 95.04 | 98.24 | 95.04 | 98.03 | 98.03 | -1.28% | 29,063 |
| Feb 3, 2026 | 106.92 | 106.92 | 97.36 | 99.30 | 99.30 | -10.41% | 6,106 |
| Feb 2, 2026 | 112.13 | 116.52 | 110.84 | 110.84 | 110.84 | -1.21% | 3,562 |
| Jan 30, 2026 | 112.00 | 116.40 | 111.00 | 112.20 | 112.20 | -0.27% | 5,453 |
| Jan 29, 2026 | 116.36 | 116.40 | 111.21 | 112.50 | 112.50 | 0.94% | 2,708 |
| Jan 28, 2026 | 113.60 | 118.32 | 111.46 | 111.46 | 111.46 | -2.23% | 1,423 |
| Jan 27, 2026 | 115.70 | 120.50 | 113.37 | 114.00 | 114.00 | -3.63% | 2,759 |
| Jan 26, 2026 | 123.36 | 123.36 | 118.00 | 118.30 | 118.30 | -2.23% | 3,270 |
| Jan 23, 2026 | 118.82 | 122.32 | 118.82 | 121.00 | 121.00 | -0.98% | 6,300 |
| Jan 22, 2026 | 115.07 | 122.20 | 115.07 | 122.20 | 122.20 | 3.29% | 2,179 |
| Jan 21, 2026 | 119.00 | 122.48 | 118.31 | 118.31 | 118.31 | -1.57% | 2,765 |
| Jan 20, 2026 | 121.00 | 124.47 | 120.20 | 120.20 | 120.20 | -2.87% | 25,451 |
| Jan 16, 2026 | 126.78 | 126.78 | 121.15 | 123.75 | 123.75 | 1.56% | 3,786 |
| Jan 15, 2026 | 120.00 | 121.85 | 120.00 | 121.85 | 121.85 | -0.04% | 1,626 |
| Jan 14, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -3.05% | 1,147 |
| Jan 13, 2026 | 124.00 | 125.74 | 119.75 | 125.74 | 125.74 | 3.49% | 4,916 |
| Jan 12, 2026 | 120.46 | 123.53 | 119.41 | 121.50 | 121.50 | 0.41% | 4,433 |
| Jan 9, 2026 | 122.93 | 122.93 | 119.50 | 121.00 | 121.00 | 0.92% | 3,549 |
| Jan 8, 2026 | 124.11 | 124.11 | 119.90 | 119.90 | 119.90 | -0.22% | 7,505 |
| Jan 7, 2026 | 119.51 | 124.13 | 119.49 | 120.17 | 120.17 | -3.13% | 3,156 |
| Jan 6, 2026 | 127.54 | 127.54 | 121.66 | 124.06 | 124.06 | 1.77% | 2,181 |
| Jan 5, 2026 | 119.60 | 122.90 | 118.71 | 121.90 | 121.90 | 1.92% | 5,323 |
| Jan 2, 2026 | 124.00 | 124.00 | 117.05 | 119.60 | 119.60 | -0.42% | 2,973 |
| Dec 31, 2025 | 125.63 | 125.63 | 116.28 | 120.10 | 120.10 | -0.29% | 1,120 |
| Dec 30, 2025 | 120.30 | 120.45 | 118.40 | 120.45 | 120.45 | -3.92% | 4,576 |
| Dec 29, 2025 | 123.90 | 125.37 | 121.88 | 125.37 | 125.37 | 1.79% | 2,012 |
| Dec 26, 2025 | 121.54 | 125.72 | 120.64 | 123.17 | 123.17 | 1.88% | 4,937 |
| Dec 24, 2025 | 120.10 | 120.90 | 119.30 | 120.90 | 120.90 | 1.51% | 820 |
| Dec 23, 2025 | 117.36 | 124.60 | 117.11 | 119.10 | 119.10 | - | 4,409 |
| Dec 22, 2025 | 118.93 | 122.73 | 117.78 | 119.10 | 119.10 | -0.07% | 4,314 |
| Dec 19, 2025 | 122.85 | 122.87 | 118.33 | 119.18 | 119.18 | 0.57% | 13,542 |
| Dec 18, 2025 | 118.52 | 121.83 | 117.17 | 118.50 | 118.50 | 0.42% | 3,381 |
| Dec 17, 2025 | 118.00 | 118.62 | 115.57 | 118.00 | 118.00 | 1.24% | 3,281 |
| Dec 16, 2025 | 114.59 | 117.50 | 113.84 | 116.55 | 116.55 | 1.52% | 3,337 |
| Dec 15, 2025 | 113.23 | 118.75 | 113.23 | 114.80 | 114.80 | -0.17% | 4,015 |
| Dec 12, 2025 | 113.07 | 115.00 | 112.85 | 115.00 | 115.00 | 2.49% | 81,191 |
| Dec 11, 2025 | 111.65 | 113.76 | 110.91 | 112.21 | 112.21 | 0.64% | 88,027 |
| Dec 10, 2025 | 110.91 | 113.66 | 110.91 | 111.50 | 111.50 | -0.45% | 3,651 |
| Dec 9, 2025 | 112.21 | 116.47 | 111.14 | 112.00 | 112.00 | -1.84% | 4,850 |
| Dec 8, 2025 | 114.00 | 117.50 | 111.76 | 114.10 | 114.10 | -0.70% | 4,664 |
| Dec 5, 2025 | 115.50 | 118.50 | 114.50 | 114.90 | 114.90 | -1.67% | 4,861 |
| Dec 4, 2025 | 121.18 | 121.18 | 115.50 | 116.85 | 116.85 | -2.05% | 1,894 |
| Dec 3, 2025 | 115.86 | 120.00 | 115.86 | 119.30 | 119.30 | 3.74% | 9,891 |
| Dec 2, 2025 | 116.00 | 119.40 | 115.00 | 115.00 | 115.00 | -3.85% | 2,307 |
| Dec 1, 2025 | 115.95 | 119.60 | 115.95 | 119.60 | 119.60 | 2.16% | 1,215 |
| Nov 28, 2025 | 117.08 | 118.38 | 117.08 | 117.08 | 117.08 | 0.58% | 1,665 |
| Nov 26, 2025 | 117.03 | 119.67 | 116.00 | 116.40 | 116.40 | -2.57% | 4,905 |
| Nov 25, 2025 | 114.70 | 119.47 | 114.70 | 119.47 | 119.47 | 5.73% | 11,205 |
| Nov 24, 2025 | 118.62 | 118.62 | 112.45 | 113.00 | 113.00 | 1.88% | 2,054 |
| Nov 21, 2025 | 111.19 | 116.77 | 110.91 | 110.91 | 110.91 | 2.50% | 2,780 |
| Nov 20, 2025 | 110.00 | 114.28 | 107.89 | 108.20 | 108.20 | -1.19% | 3,556 |
| Nov 19, 2025 | 109.11 | 115.31 | 109.11 | 109.50 | 109.50 | -1.79% | 1,863 |
| Nov 18, 2025 | 110.93 | 111.50 | 109.30 | 111.50 | 111.50 | -1.76% | 3,171 |
| Nov 17, 2025 | 119.25 | 119.25 | 112.61 | 113.50 | 113.50 | -2.58% | 4,188 |
| Nov 14, 2025 | 118.38 | 118.38 | 113.59 | 116.50 | 116.50 | -3.50% | 2,491 |
| Nov 13, 2025 | 115.56 | 120.72 | 115.56 | 120.72 | 120.72 | -1.32% | 1,380 |
| Nov 12, 2025 | 117.56 | 122.34 | 117.56 | 122.34 | 122.34 | -1.54% | 1,004 |
| Nov 11, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 2.69% | 1,445 |
| Nov 10, 2025 | 118.94 | 124.21 | 117.01 | 121.00 | 121.00 | -2.82% | 2,062 |
| Nov 7, 2025 | 126.40 | 126.40 | 124.51 | 124.51 | 124.51 | -1.22% | 2,147 |
| Nov 6, 2025 | 121.80 | 126.05 | 121.80 | 126.05 | 126.05 | -0.36% | 1,545 |
| Nov 5, 2025 | 125.29 | 127.32 | 123.69 | 126.50 | 126.50 | 0.16% | 3,189 |
| Nov 4, 2025 | 125.41 | 129.45 | 125.41 | 126.30 | 126.30 | 1.28% | 1,802 |
| Nov 3, 2025 | 130.45 | 130.45 | 124.70 | 124.70 | 124.70 | -2.96% | 4,165 |
| Oct 31, 2025 | 128.30 | 128.50 | 124.50 | 128.50 | 128.50 | 0.27% | 1,827 |
| Oct 30, 2025 | 127.48 | 128.15 | 122.80 | 128.15 | 128.15 | 3.01% | 2,077 |
| Oct 29, 2025 | 127.97 | 132.42 | 123.40 | 124.40 | 124.40 | -5.47% | 2,349 |
| Oct 28, 2025 | 129.60 | 131.60 | 129.00 | 131.60 | 131.60 | 0.61% | 2,043 |
| Oct 27, 2025 | 129.95 | 133.95 | 129.06 | 130.80 | 130.80 | 0.77% | 2,904 |
| Oct 24, 2025 | 130.00 | 132.32 | 127.10 | 129.80 | 129.80 | 0.52% | 2,133 |
| Oct 23, 2025 | 122.42 | 129.13 | 122.01 | 129.13 | 129.13 | 9.43% | 1,885 |
| Oct 22, 2025 | 115.13 | 118.00 | 115.13 | 118.00 | 118.00 | -0.35% | 895 |
| Oct 21, 2025 | 118.47 | 118.47 | 115.93 | 118.41 | 118.41 | 2.83% | 6,529 |
| Oct 20, 2025 | 114.04 | 118.46 | 113.28 | 115.15 | 115.15 | -0.22% | 2,558 |
| Oct 17, 2025 | 117.68 | 118.50 | 113.99 | 115.40 | 115.40 | -3.43% | 1,926 |
| Oct 16, 2025 | 116.90 | 119.50 | 116.90 | 119.50 | 119.50 | 2.96% | 1,767 |
| Oct 15, 2025 | 116.27 | 116.27 | 116.07 | 116.07 | 116.07 | -0.79% | 1,566 |
| Oct 14, 2025 | 117.30 | 117.30 | 116.45 | 117.00 | 117.00 | -2.01% | 1,073 |
| Oct 13, 2025 | 116.35 | 119.64 | 116.35 | 119.40 | 119.40 | 1.27% | 5,006 |