London Stock Exchange Group plc (LDNXF)
OTCMKTS
· Delayed Price · Currency is USD
116.85
-2.45 (-2.05%)
Dec 4, 2025, 3:48 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 117.01 | 119.90 | 115.59 | 117.90 | 117.90 | 2.53% | 7,882 |
| Oct 9, 2025 | 115.67 | 117.77 | 114.99 | 114.99 | 114.99 | -1.08% | 1,816 |
| Oct 8, 2025 | 117.68 | 117.68 | 114.35 | 116.25 | 116.25 | 0.39% | 2,282 |
| Oct 7, 2025 | 115.30 | 117.70 | 115.00 | 115.80 | 115.80 | -0.17% | 1,863 |
| Oct 6, 2025 | 117.83 | 118.05 | 114.57 | 116.00 | 116.00 | -0.85% | 2,279 |
| Oct 3, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.43% | 1,669 |
| Oct 2, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.12% | 1,561 |
| Oct 1, 2025 | 116.10 | 119.50 | 115.50 | 116.20 | 116.20 | 1.04% | 3,316 |
| Sep 30, 2025 | 115.27 | 115.27 | 114.51 | 115.00 | 115.00 | 1.32% | 9,086 |
| Sep 29, 2025 | 112.65 | 116.50 | 112.65 | 113.50 | 113.50 | 2.01% | 2,668 |
| Sep 26, 2025 | 109.52 | 112.65 | 109.52 | 111.26 | 111.26 | 1.98% | 3,783 |
| Sep 25, 2025 | 110.00 | 113.32 | 109.10 | 109.10 | 109.10 | -1.36% | 4,010 |
| Sep 24, 2025 | 110.41 | 114.09 | 110.19 | 110.60 | 110.60 | -2.15% | 20,921 |
| Sep 23, 2025 | 109.54 | 113.03 | 109.23 | 113.03 | 113.03 | 2.98% | 1,098 |
| Sep 22, 2025 | 108.71 | 112.85 | 108.03 | 109.75 | 109.75 | -0.68% | 60,268 |
| Sep 19, 2025 | 115.16 | 115.16 | 108.85 | 110.50 | 110.50 | -5.35% | 57,970 |
| Sep 18, 2025 | 116.14 | 119.57 | 116.14 | 116.75 | 116.75 | 0.01% | 2,633 |
| Sep 17, 2025 | 116.57 | 121.09 | 116.57 | 116.73 | 116.73 | -0.46% | 2,927 |
| Sep 16, 2025 | 118.35 | 118.35 | 117.27 | 117.27 | 117.27 | -1.24% | 1,774 |
| Sep 15, 2025 | 119.83 | 122.41 | 115.92 | 118.75 | 118.75 | 1.84% | 4,279 |
| Sep 12, 2025 | 122.99 | 122.99 | 116.60 | 116.60 | 116.60 | -2.22% | 2,302 |
| Sep 11, 2025 | 116.88 | 122.52 | 116.15 | 119.25 | 119.25 | -3.02% | 7,528 |
| Sep 10, 2025 | 119.04 | 122.96 | 119.04 | 122.96 | 122.96 | 3.41% | 1,233 |
| Sep 9, 2025 | 123.00 | 123.00 | 118.90 | 118.90 | 118.90 | -5.38% | 2,835 |
| Sep 8, 2025 | 124.39 | 129.60 | 124.39 | 125.66 | 125.66 | 0.31% | 2,539 |
| Sep 5, 2025 | 124.30 | 125.27 | 124.30 | 125.27 | 125.27 | -2.44% | 1,374 |
| Sep 4, 2025 | 123.44 | 128.40 | 123.44 | 128.40 | 128.40 | 3.22% | 890 |
| Sep 3, 2025 | 122.05 | 126.05 | 120.93 | 124.40 | 124.40 | 3.23% | 4,606 |
| Sep 2, 2025 | 125.68 | 125.68 | 120.10 | 120.51 | 120.51 | -3.28% | 8,989 |
| Aug 29, 2025 | 123.75 | 127.49 | 123.19 | 124.60 | 124.60 | -0.72% | 2,403 |
| Aug 28, 2025 | 128.59 | 128.59 | 123.34 | 125.50 | 125.50 | -1.57% | 1,042 |
| Aug 27, 2025 | 124.70 | 129.33 | 124.70 | 127.50 | 127.50 | -0.78% | 6,413 |
| Aug 26, 2025 | 127.11 | 129.10 | 125.53 | 128.50 | 128.50 | 1.18% | 2,250 |
| Aug 25, 2025 | 122.79 | 127.40 | 122.59 | 127.00 | 127.00 | -1.40% | 1,906 |
| Aug 22, 2025 | 128.00 | 128.80 | 125.44 | 128.80 | 128.80 | -1.89% | 19,058 |
| Aug 21, 2025 | 132.04 | 132.04 | 125.83 | 131.28 | 131.28 | 2.99% | 16,603 |
| Aug 20, 2025 | 127.50 | 127.50 | 125.92 | 127.47 | 127.47 | 1.73% | 1,878 |
| Aug 19, 2025 | 123.81 | 125.30 | 123.75 | 125.30 | 125.30 | -0.16% | 2,396 |
| Aug 18, 2025 | 123.34 | 129.33 | 123.34 | 125.50 | 125.50 | 0.99% | 3,119 |
| Aug 15, 2025 | 128.70 | 128.70 | 124.27 | 124.27 | 124.27 | -2.26% | 935 |
| Aug 14, 2025 | 123.80 | 127.15 | 123.80 | 127.15 | 127.15 | 1.56% | 1,051 |
| Aug 13, 2025 | 127.00 | 128.59 | 121.90 | 125.20 | 124.56 | -4.86% | 3,652 |
| Aug 12, 2025 | 132.00 | 132.00 | 127.51 | 131.59 | 130.92 | -1.94% | 1,020 |
| Aug 11, 2025 | 133.37 | 134.20 | 133.37 | 134.20 | 133.52 | -0.96% | 1,022 |
| Aug 8, 2025 | 131.44 | 135.50 | 131.44 | 135.50 | 134.81 | 1.88% | 6,252 |
| Aug 7, 2025 | 132.75 | 133.00 | 132.71 | 133.00 | 132.32 | -2.03% | 2,977 |
| Aug 6, 2025 | 134.48 | 138.05 | 130.26 | 135.75 | 135.06 | 6.36% | 4,682 |
| Aug 5, 2025 | 128.35 | 135.11 | 127.63 | 127.63 | 126.98 | 0.75% | 1,133 |
| Aug 4, 2025 | 130.57 | 130.57 | 124.94 | 126.69 | 126.04 | 1.92% | 1,226 |
| Aug 1, 2025 | 123.63 | 128.12 | 121.95 | 124.30 | 123.67 | 0.65% | 3,600 |
| Jul 31, 2025 | 126.58 | 126.58 | 123.50 | 123.50 | 122.87 | -9.27% | 1,365 |
| Jul 29, 2025 | 132.14 | 136.61 | 132.14 | 136.11 | 135.42 | 1.09% | 4,199 |
| Jul 28, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 133.96 | -0.22% | 1,246 |
| Jul 25, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.26 | -5.54% | 1,092 |
| Jul 24, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.14 | 0.61% | 725 |
| Jul 23, 2025 | 138.67 | 142.00 | 138.67 | 142.00 | 141.28 | -1.11% | 806 |
| Jul 22, 2025 | 147.65 | 147.65 | 143.60 | 143.60 | 142.87 | -1.72% | 689 |
| Jul 21, 2025 | 146.10 | 146.11 | 146.10 | 146.11 | 145.37 | -0.67% | 1,089 |
| Jul 18, 2025 | 146.58 | 148.52 | 144.64 | 147.10 | 146.35 | 1.70% | 1,449 |
| Jul 17, 2025 | 144.64 | 144.64 | 144.64 | 144.64 | 143.91 | -2.47% | 1,291 |
| Jul 16, 2025 | 145.50 | 148.31 | 145.50 | 148.31 | 147.55 | 1.86% | 939 |
| Jul 15, 2025 | 150.00 | 150.00 | 145.00 | 145.60 | 144.86 | 0.07% | 2,179 |