Skip to main content
London Stock Exchange Group plc (LSEGY)
OTCMKTS · Delayed Price · Currency is USD
29.76
+0.23 (0.78%)
Mar 9, 2026, 3:59 PM EST

LSEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.3429.6529.0329.6029.601.61%1,848,477
Mar 5, 202629.0929.5028.9029.1329.13-0.17%1,337,166
Mar 4, 202628.5829.1928.5529.1829.182.03%8,466,285
Mar 3, 202628.7328.8228.1928.6028.60-4.09%7,575,238
Mar 2, 202629.8030.0829.5829.8229.82-0.43%932,401
Feb 27, 202630.1930.6029.8729.9529.953.45%1,422,438
Feb 26, 202628.6629.3628.5928.9528.958.67%1,214,441
Feb 25, 202626.4526.8526.3526.6426.640.79%777,794
Feb 24, 202626.2126.6226.1826.4326.430.65%1,980,582
Feb 23, 202626.3626.5125.9726.2626.26-3.24%1,615,173
Feb 20, 202626.7727.2326.7727.1427.141.46%999,077
Feb 19, 202626.5726.7526.3926.7526.75-1.65%734,524
Feb 18, 202626.2827.6826.2427.2027.204.58%3,198,131
Feb 17, 202625.9726.3025.7026.0126.01-1.55%2,391,639
Feb 13, 202626.2126.5626.0026.4226.421.50%3,205,987
Feb 12, 202625.9826.2325.7626.0326.032.48%3,553,956
Feb 11, 202625.2525.9125.0425.4025.40-0.97%3,149,981
Feb 10, 202625.1825.7625.1525.6525.65-1.54%2,683,664
Feb 9, 202625.7126.1725.6826.0526.050.89%1,934,946
Feb 6, 202625.9926.1625.6525.8225.824.20%1,728,103
Feb 5, 202626.2626.4424.5224.7824.78-0.04%5,496,677
Feb 4, 202624.4725.0224.0724.7924.79-0.36%5,171,520
Feb 3, 202625.8425.9124.4624.8824.88-12.39%2,813,501
Feb 2, 202628.5128.6628.1328.4028.401.25%1,146,085
Jan 30, 202628.3728.6527.9328.0528.05-1.23%920,092
Jan 29, 202628.7928.8228.1828.4028.40-1.87%1,239,014
Jan 28, 202628.8029.1428.7428.9428.940.24%1,452,073
Jan 27, 202629.8529.8528.4828.8728.87-2.40%1,284,870
Jan 26, 202630.0230.1229.5729.5829.58-1.66%1,617,208
Jan 23, 202629.8030.2529.6430.0830.081.08%870,992
Jan 22, 202629.7530.0329.6229.7629.76-1.00%1,191,739
Jan 21, 202630.0130.2529.7530.0630.06-1.25%1,568,963
Jan 20, 202630.5830.7730.4330.4430.44-2.84%1,601,297
Jan 16, 202631.5031.5030.9631.3331.331.20%3,050,219
Jan 15, 202630.5531.1330.5530.9630.960.85%1,473,323
Jan 14, 202630.8130.8630.4730.7030.70-0.21%1,395,163
Jan 13, 202631.1531.1630.5730.7730.77-0.50%889,807
Jan 12, 202630.7031.0330.6730.9230.920.98%1,281,830
Jan 9, 202630.3030.6430.1330.6230.621.06%1,301,052
Jan 8, 202630.4230.4430.0130.3030.30-0.39%1,072,117
Jan 7, 202630.3630.6730.2730.4230.42-2.56%527,254
Jan 6, 202631.4131.4130.9931.2231.220.03%680,488
Jan 5, 202629.5331.2529.5331.2131.213.72%1,196,677
Jan 2, 202631.3831.3829.9730.0930.09-1.57%1,253,921
Dec 31, 202531.0331.0330.0130.5730.57-302,104
Dec 30, 202530.4530.7430.4530.5730.570.39%294,410
Dec 29, 202530.5330.7030.0430.4530.450.10%444,995
Dec 26, 202530.4131.1130.3530.4230.42-0.26%261,722
Dec 24, 202530.8730.8730.2530.5030.500.39%148,693
Dec 23, 202531.1031.1030.2630.3830.380.05%440,343
Dec 22, 202530.1130.4430.0930.3630.360.11%1,047,851
Dec 19, 202530.0230.4529.9830.3330.330.66%1,863,929
Dec 18, 202530.0030.4829.9630.1330.131.58%1,145,099
Dec 17, 202529.5129.9129.5129.6629.660.30%1,218,802
Dec 16, 202529.0629.5929.0629.5729.572.89%1,717,413
Dec 15, 202528.6629.0028.6528.7428.741.41%1,369,554
Dec 12, 202528.5128.6828.2328.3428.340.11%1,363,666
Dec 11, 202528.1428.4728.1228.3128.311.00%1,372,584
Dec 10, 202528.2128.2527.8228.0328.03-0.43%960,254
Dec 9, 202528.5328.7128.0928.1528.15-0.42%897,736
Dec 8, 202528.6928.7828.1928.2728.27-2.25%831,013
Dec 5, 202529.1529.1728.9028.9228.92-0.99%1,005,551
Dec 4, 202529.4029.4829.1229.2129.21-1.85%852,886
Dec 3, 202529.6229.9629.5129.7629.762.55%1,525,008
Dec 2, 202529.2829.3228.6729.0229.02-1.02%1,166,063
Dec 1, 202529.5129.6429.3029.3229.32-1.58%630,118
Nov 28, 202529.7829.9329.7429.7929.790.20%509,589
Nov 26, 202529.7729.9029.7229.7329.730.75%1,617,374
Nov 25, 202529.0329.5929.0329.5129.512.11%1,028,106
Nov 24, 202529.0229.8328.6828.9028.901.44%1,178,191
Nov 21, 202528.6828.7628.1528.4928.493.56%549,698
Nov 20, 202527.7028.4427.3827.5127.51-0.83%480,917
Nov 19, 202527.9328.2427.5127.7427.74-1.49%498,681
Nov 18, 202528.1528.8528.0328.1628.16-2.05%378,136
Nov 17, 202529.5229.5228.7528.7528.75-1.34%12,146
Nov 14, 202529.0429.2829.0329.1429.14-0.07%300,036
Nov 13, 202529.4029.4929.1629.1629.16-1.79%370,755
Nov 12, 202530.0730.1829.5729.6929.69-2.88%346,930
Nov 11, 202530.5130.7130.4530.5730.570.43%584,954
Nov 10, 202529.9230.5129.8430.4430.44-1.39%512,531
Nov 7, 202530.7030.9130.6130.8730.87-1.56%465,400
Nov 6, 202531.3231.5031.1731.3631.36-2.64%867,724
Nov 5, 202531.8032.2331.8032.2132.211.77%477,818
Nov 4, 202531.5531.8631.5531.6531.650.92%559,143
Nov 3, 202531.9231.9231.3631.3631.36-0.41%1,017,199
Oct 31, 202531.2731.5831.2631.4931.490.41%1,028,612
Oct 30, 202531.0531.4431.0431.3631.36-1.13%1,823,911
Oct 29, 202532.2532.3431.3131.7231.72-2.43%1,819,525
Oct 28, 202533.0233.0832.3832.5132.51-1.60%702,593
Oct 27, 202532.8633.3232.7233.0433.040.24%840,056
Oct 24, 202532.7333.0532.6632.9632.965.14%603,783
Oct 23, 202531.0631.4230.8231.3531.356.38%918,487
Oct 22, 202529.3429.6729.3429.4729.470.82%840,620
Oct 21, 202529.0729.3628.9929.2329.230.41%831,493
Oct 20, 202529.1229.2629.0629.1129.11-630,494
Oct 17, 202529.1929.2628.8129.1129.11-1.26%1,676,932
Oct 16, 202529.7029.7029.2329.4829.48-0.81%2,079,695
Oct 15, 202529.5529.9429.5129.7229.720.24%906,083
Oct 14, 202529.8229.9729.6329.6529.65-0.74%708,261
Oct 13, 202529.8230.0229.7729.8729.870.71%2,017,578