Skip to main content
London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
133.50
-5.49 (-3.95%)
Apr 28, 2026, 3:52 PM EST

LDNXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.72129.72129.72129.72--6.66%1,018
Apr 27, 2026135.00138.99135.00138.99138.992.95%950
Apr 24, 2026133.00135.00133.00135.00135.001.50%3,133
Apr 23, 2026131.04134.56131.04133.00133.002.70%1,367
Apr 21, 2026127.61130.00126.22129.50129.50-0.05%2,924
Apr 20, 2026129.56129.56129.56129.56129.561.54%335
Apr 17, 2026129.62129.62126.76127.60127.60-0.31%6,673
Apr 16, 2026127.00128.00126.54128.00128.001.25%3,304
Apr 15, 2026125.74126.42125.74126.42125.021.14%1,996
Apr 14, 2026125.00125.49124.50125.00123.620.97%1,532
Apr 13, 2026124.48124.49119.60123.80122.43-0.96%3,250
Apr 10, 2026125.00125.00125.00125.00123.622.62%975
Apr 9, 2026121.81121.81121.81121.81120.463.75%11,740
Apr 8, 2026120.00121.20117.40117.40116.10-2.17%5,265
Apr 7, 2026119.57120.00119.57120.00118.670.01%2,241
Apr 6, 2026119.37119.99114.29119.99118.661.73%1,195
Apr 2, 2026115.75117.95115.75117.95116.65-1.81%689
Apr 1, 2026115.47120.12115.47120.12118.794.45%1,059
Mar 31, 2026115.00115.00115.00115.00113.731.77%10,709
Mar 30, 2026109.38114.35109.07113.00111.752.26%2,819
Mar 27, 2026108.16114.20107.40110.50109.28-3.70%1,104
Mar 25, 2026113.70118.39113.70114.75113.48-1.91%28,147
Mar 24, 2026116.98116.98116.98116.98115.69-2.82%585
Mar 23, 2026113.44120.38113.44120.38119.042.78%7,933
Mar 20, 2026117.00120.74114.05117.12115.825.87%5,006
Mar 19, 2026110.63110.63110.63110.63109.41-5.93%1,031
Mar 17, 2026118.42121.51115.79117.60116.30-0.34%2,229
Mar 16, 2026115.07121.31115.07118.00116.693.46%2,275
Mar 13, 2026114.94114.94114.05114.05112.790.04%984
Mar 12, 2026114.07119.95112.84114.00112.740.70%1,579
Mar 11, 2026113.21113.21113.21113.21111.95-1.31%826
Mar 10, 2026114.71114.71114.71114.71113.44-2.03%1,295
Mar 9, 2026119.74119.74117.09117.09115.79-0.14%2,927
Mar 6, 2026116.09117.33116.09117.25115.950.90%129,378
Mar 5, 2026114.80121.20113.90116.20114.910.61%12,336
Mar 4, 2026114.33116.00113.75115.50114.220.04%272,118
Mar 3, 2026112.01119.94112.01115.45114.17-5.48%4,105
Mar 2, 2026122.00122.14118.00122.14120.791.19%2,383
Feb 27, 2026117.51120.94117.35120.70119.365.60%2,257
Feb 26, 2026112.32116.00111.99114.30113.046.92%3,678
Feb 25, 2026103.36109.57103.36106.90105.722.59%5,102
Feb 24, 2026108.12108.12102.95104.20103.05-0.29%2,076
Feb 23, 2026103.14107.13101.03104.50103.34-2.71%4,085
Feb 20, 2026104.78108.41104.78107.41106.22-0.91%3,542
Feb 19, 2026103.98109.02103.60108.40107.20-0.69%1,572
Feb 18, 2026102.61109.15102.61109.15107.945.15%4,722
Feb 17, 2026101.19105.4099.85103.80102.650.29%5,040
Feb 13, 2026102.06103.59101.00103.50102.361.57%2,944
Feb 12, 2026101.99101.99101.90101.90100.772.96%2,765
Feb 11, 2026100.00100.0098.5298.9797.88-1.52%1,696
Feb 10, 202698.99104.1998.99100.5099.390.84%7,402
Feb 9, 2026101.25103.8999.6699.6698.560.26%3,845
Feb 6, 2026102.45106.5899.4099.4098.30-1.32%4,676
Feb 5, 2026102.06106.7998.94100.7399.622.75%12,664
Feb 4, 202695.0498.2495.0498.0396.95-1.28%29,063
Feb 3, 2026106.92106.9297.3699.3098.20-10.41%6,106
Feb 2, 2026112.13116.52110.84110.84109.61-1.21%3,562
Jan 30, 2026112.00116.40111.00112.20110.96-0.27%5,453
Jan 29, 2026116.36116.40111.21112.50111.260.94%2,708
Jan 28, 2026113.60118.32111.46111.46110.22-2.23%1,423
Jan 27, 2026115.70120.50113.37114.00112.74-3.63%2,759
Jan 26, 2026123.36123.36118.00118.30116.99-2.23%3,270
Jan 23, 2026118.82122.32118.82121.00119.66-0.98%6,300
Jan 22, 2026115.07122.20115.07122.20120.853.29%2,179
Jan 21, 2026119.00122.48118.31118.31117.00-1.57%2,765
Jan 20, 2026121.00124.47120.20120.20118.87-2.87%25,451
Jan 16, 2026126.78126.78121.15123.75122.381.56%3,786
Jan 15, 2026120.00121.85120.00121.85120.50-0.04%1,626
Jan 14, 2026121.90121.90121.90121.90120.55-3.05%1,147
Jan 13, 2026124.00125.74119.75125.74124.353.49%4,916
Jan 12, 2026120.46123.53119.41121.50120.160.41%4,433
Jan 9, 2026122.93122.93119.50121.00119.660.92%3,549
Jan 8, 2026124.11124.11119.90119.90118.57-0.22%7,505
Jan 7, 2026119.51124.13119.49120.17118.84-3.13%3,156
Jan 6, 2026127.54127.54121.66124.06122.681.77%2,181
Jan 5, 2026119.60122.90118.71121.90120.551.92%5,323
Jan 2, 2026124.00124.00117.05119.60118.28-0.42%2,973
Dec 31, 2025125.63125.63116.28120.10118.77-0.29%1,120
Dec 30, 2025120.30120.45118.40120.45119.12-3.92%4,576
Dec 29, 2025123.90125.37121.88125.37123.981.79%2,012
Dec 26, 2025121.54125.72120.64123.17121.811.88%4,937
Dec 24, 2025120.10120.90119.30120.90119.561.51%820
Dec 23, 2025117.36124.60117.11119.10117.78-4,409
Dec 22, 2025118.93122.73117.78119.10117.78-0.07%4,314
Dec 19, 2025122.85122.87118.33119.18117.860.57%13,542
Dec 18, 2025118.52121.83117.17118.50117.190.42%3,381
Dec 17, 2025118.00118.62115.57118.00116.691.24%3,281
Dec 16, 2025114.59117.50113.84116.55115.261.52%3,337
Dec 15, 2025113.23118.75113.23114.80113.53-0.17%4,015
Dec 12, 2025113.07115.00112.85115.00113.732.49%81,191
Dec 11, 2025111.65113.76110.91112.21110.970.64%88,027
Dec 10, 2025110.91113.66110.91111.50110.27-0.45%3,651
Dec 9, 2025112.21116.47111.14112.00110.76-1.84%4,850
Dec 8, 2025114.00117.50111.76114.10112.84-0.70%4,664
Dec 5, 2025115.50118.50114.50114.90113.63-1.67%4,861
Dec 4, 2025121.18121.18115.50116.85115.56-2.05%1,894
Dec 3, 2025115.86120.00115.86119.30117.983.74%9,891
Dec 2, 2025116.00119.40115.00115.00113.73-3.85%2,307
Dec 1, 2025115.95119.60115.95119.60118.282.16%1,215
Nov 28, 2025117.08118.38117.08117.08115.780.58%1,665