London Stock Exchange Group plc (LSEGY)
OTCMKTS
· Delayed Price · Currency is USD
28.92
-0.29 (-0.99%)
At close: Dec 5, 2025
LSEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.15 | 29.17 | 28.90 | 28.92 | 28.92 | -0.99% | 1,005,551 |
| Dec 4, 2025 | 29.40 | 29.48 | 29.12 | 29.21 | 29.21 | -1.85% | 852,886 |
| Dec 3, 2025 | 29.62 | 29.96 | 29.51 | 29.76 | 29.76 | 2.55% | 1,525,008 |
| Dec 2, 2025 | 29.28 | 29.32 | 28.67 | 29.02 | 29.02 | -1.02% | 1,166,063 |
| Dec 1, 2025 | 29.51 | 29.64 | 29.30 | 29.32 | 29.32 | -1.58% | 630,118 |
| Nov 28, 2025 | 29.78 | 29.93 | 29.74 | 29.79 | 29.79 | 0.20% | 509,589 |
| Nov 26, 2025 | 29.77 | 29.90 | 29.72 | 29.73 | 29.73 | 0.75% | 1,617,374 |
| Nov 25, 2025 | 29.03 | 29.59 | 29.03 | 29.51 | 29.51 | 2.11% | 1,028,106 |
| Nov 24, 2025 | 29.02 | 29.83 | 28.68 | 28.90 | 28.90 | 1.44% | 1,178,191 |
| Nov 21, 2025 | 28.68 | 28.76 | 28.15 | 28.49 | 28.49 | 3.56% | 549,698 |
| Nov 20, 2025 | 27.70 | 28.44 | 27.38 | 27.51 | 27.51 | -0.83% | 480,917 |
| Nov 19, 2025 | 27.93 | 28.24 | 27.51 | 27.74 | 27.74 | -1.49% | 498,681 |
| Nov 18, 2025 | 28.15 | 28.85 | 28.03 | 28.16 | 28.16 | -2.05% | 378,136 |
| Nov 17, 2025 | 29.52 | 29.52 | 28.75 | 28.75 | 28.75 | -1.34% | 12,146 |
| Nov 14, 2025 | 29.04 | 29.28 | 29.03 | 29.14 | 29.14 | -0.07% | 300,036 |
| Nov 13, 2025 | 29.40 | 29.49 | 29.16 | 29.16 | 29.16 | -1.79% | 370,755 |
| Nov 12, 2025 | 30.07 | 30.18 | 29.57 | 29.69 | 29.69 | -2.88% | 346,930 |
| Nov 11, 2025 | 30.51 | 30.71 | 30.45 | 30.57 | 30.57 | 0.43% | 584,954 |
| Nov 10, 2025 | 29.92 | 30.51 | 29.84 | 30.44 | 30.44 | -1.39% | 512,531 |
| Nov 7, 2025 | 30.70 | 30.91 | 30.61 | 30.87 | 30.87 | -1.56% | 465,400 |
| Nov 6, 2025 | 31.32 | 31.50 | 31.17 | 31.36 | 31.36 | -2.64% | 867,724 |
| Nov 5, 2025 | 31.80 | 32.23 | 31.80 | 32.21 | 32.21 | 1.77% | 477,818 |
| Nov 4, 2025 | 31.55 | 31.86 | 31.55 | 31.65 | 31.65 | 0.92% | 559,143 |
| Nov 3, 2025 | 31.92 | 31.92 | 31.36 | 31.36 | 31.36 | -0.41% | 1,017,199 |
| Oct 31, 2025 | 31.27 | 31.58 | 31.26 | 31.49 | 31.49 | 0.41% | 1,028,612 |
| Oct 30, 2025 | 31.05 | 31.44 | 31.04 | 31.36 | 31.36 | -1.13% | 1,823,911 |
| Oct 29, 2025 | 32.25 | 32.34 | 31.31 | 31.72 | 31.72 | -2.43% | 1,819,525 |
| Oct 28, 2025 | 33.02 | 33.08 | 32.38 | 32.51 | 32.51 | -1.60% | 702,593 |
| Oct 27, 2025 | 32.86 | 33.32 | 32.72 | 33.04 | 33.04 | 0.24% | 840,056 |
| Oct 24, 2025 | 32.73 | 33.05 | 32.66 | 32.96 | 32.96 | 5.14% | 603,783 |
| Oct 23, 2025 | 31.06 | 31.42 | 30.82 | 31.35 | 31.35 | 6.38% | 918,487 |
| Oct 22, 2025 | 29.34 | 29.67 | 29.34 | 29.47 | 29.47 | 0.82% | 840,620 |
| Oct 21, 2025 | 29.07 | 29.36 | 28.99 | 29.23 | 29.23 | 0.41% | 831,493 |
| Oct 20, 2025 | 29.12 | 29.26 | 29.06 | 29.11 | 29.11 | - | 630,494 |
| Oct 17, 2025 | 29.19 | 29.26 | 28.81 | 29.11 | 29.11 | -1.26% | 1,676,932 |
| Oct 16, 2025 | 29.70 | 29.70 | 29.23 | 29.48 | 29.48 | -0.81% | 2,079,695 |
| Oct 15, 2025 | 29.55 | 29.94 | 29.51 | 29.72 | 29.72 | 0.24% | 906,083 |
| Oct 14, 2025 | 29.82 | 29.97 | 29.63 | 29.65 | 29.65 | -0.74% | 708,261 |
| Oct 13, 2025 | 29.82 | 30.02 | 29.77 | 29.87 | 29.87 | 0.71% | 2,017,578 |
| Oct 10, 2025 | 30.05 | 30.20 | 29.60 | 29.66 | 29.66 | 0.08% | 1,814,916 |
| Oct 9, 2025 | 29.60 | 29.86 | 29.55 | 29.64 | 29.64 | 1.25% | 1,743,374 |
| Oct 8, 2025 | 29.22 | 29.33 | 29.16 | 29.27 | 29.27 | 0.79% | 1,423,263 |
| Oct 7, 2025 | 29.30 | 29.32 | 28.93 | 29.04 | 29.04 | -0.65% | 3,454,694 |
| Oct 6, 2025 | 29.31 | 29.31 | 29.02 | 29.23 | 29.23 | -0.78% | 1,592,885 |
| Oct 3, 2025 | 28.90 | 29.47 | 28.90 | 29.46 | 29.46 | 0.03% | 1,698,807 |
| Oct 2, 2025 | 29.65 | 29.79 | 29.27 | 29.45 | 29.45 | -1.04% | 1,588,074 |
| Oct 1, 2025 | 29.66 | 29.76 | 29.30 | 29.76 | 29.76 | 2.80% | 3,329,109 |
| Sep 30, 2025 | 28.81 | 29.01 | 28.73 | 28.95 | 28.95 | 2.04% | 2,268,131 |
| Sep 29, 2025 | 28.45 | 28.62 | 28.25 | 28.37 | 28.37 | 1.32% | 1,821,967 |
| Sep 26, 2025 | 27.89 | 28.10 | 27.80 | 28.00 | 28.00 | 0.47% | 1,595,073 |
| Sep 25, 2025 | 27.78 | 27.90 | 27.63 | 27.87 | 27.87 | -0.54% | 2,150,389 |
| Sep 24, 2025 | 27.75 | 28.04 | 27.75 | 28.02 | 28.02 | 0.07% | 1,941,399 |
| Sep 23, 2025 | 28.01 | 28.08 | 27.93 | 28.00 | 28.00 | 1.04% | 2,310,167 |
| Sep 22, 2025 | 27.73 | 27.92 | 27.53 | 27.71 | 27.71 | 0.40% | 1,515,884 |
| Sep 19, 2025 | 27.82 | 27.82 | 27.50 | 27.60 | 27.60 | -5.54% | 844,564 |
| Sep 18, 2025 | 29.24 | 29.45 | 29.17 | 29.22 | 29.22 | -0.27% | 770,008 |
| Sep 17, 2025 | 29.62 | 29.63 | 29.19 | 29.30 | 29.30 | -0.48% | 437,772 |
| Sep 16, 2025 | 29.72 | 29.74 | 29.36 | 29.44 | 29.44 | -1.54% | 777,523 |
| Sep 15, 2025 | 30.16 | 30.21 | 29.70 | 29.90 | 29.90 | 1.15% | 1,494,216 |
| Sep 12, 2025 | 29.83 | 29.95 | 29.43 | 29.56 | 29.56 | -1.24% | 914,881 |
| Sep 11, 2025 | 29.83 | 30.23 | 29.72 | 29.93 | 29.93 | 0.20% | 2,605,255 |
| Sep 10, 2025 | 30.11 | 30.32 | 29.81 | 29.87 | 29.87 | -0.73% | 5,361,256 |
| Sep 9, 2025 | 31.01 | 31.15 | 30.00 | 30.09 | 30.09 | -5.23% | 1,327,734 |
| Sep 8, 2025 | 31.84 | 31.84 | 31.66 | 31.75 | 31.75 | -0.03% | 1,719,130 |
| Sep 5, 2025 | 31.72 | 31.79 | 31.59 | 31.76 | 31.76 | 0.47% | 1,538,229 |
| Sep 4, 2025 | 31.57 | 31.70 | 31.47 | 31.61 | 31.61 | 0.70% | 2,284,866 |
| Sep 3, 2025 | 30.99 | 31.61 | 30.90 | 31.39 | 31.39 | 2.15% | 4,222,280 |
| Sep 2, 2025 | 30.87 | 31.03 | 30.72 | 30.73 | 30.73 | -2.16% | 3,107,516 |
| Aug 29, 2025 | 31.12 | 31.43 | 31.12 | 31.41 | 31.41 | -0.06% | 1,453,743 |
| Aug 28, 2025 | 31.50 | 31.56 | 31.32 | 31.43 | 31.43 | -1.84% | 2,087,485 |
| Aug 27, 2025 | 31.91 | 32.02 | 31.83 | 32.02 | 32.02 | -0.87% | 1,077,140 |
| Aug 26, 2025 | 32.14 | 32.35 | 32.11 | 32.30 | 32.30 | 0.31% | 926,764 |
| Aug 25, 2025 | 31.96 | 32.34 | 31.62 | 32.20 | 32.20 | -0.80% | 421,099 |
| Aug 22, 2025 | 32.16 | 32.48 | 32.08 | 32.46 | 32.46 | 1.22% | 1,618,245 |
| Aug 21, 2025 | 32.21 | 32.24 | 32.04 | 32.07 | 32.07 | -1.60% | 1,496,516 |
| Aug 20, 2025 | 32.14 | 32.61 | 32.13 | 32.59 | 32.59 | 2.20% | 1,277,743 |
| Aug 19, 2025 | 31.50 | 32.10 | 31.39 | 31.89 | 31.89 | 1.14% | 1,163,545 |
| Aug 18, 2025 | 31.75 | 31.77 | 31.50 | 31.53 | 31.53 | -1.16% | 1,958,308 |
| Aug 15, 2025 | 31.81 | 31.96 | 31.68 | 31.90 | 31.90 | -0.41% | 2,010,536 |
| Aug 14, 2025 | 31.93 | 32.20 | 31.69 | 32.03 | 31.90 | 1.62% | 887,856 |
| Aug 13, 2025 | 31.23 | 31.79 | 31.23 | 31.52 | 31.39 | -2.38% | 1,989,380 |
| Aug 12, 2025 | 32.86 | 32.88 | 32.07 | 32.29 | 32.16 | -4.55% | 2,289,924 |
| Aug 11, 2025 | 33.78 | 33.89 | 33.63 | 33.83 | 33.69 | -1.08% | 1,171,342 |
| Aug 8, 2025 | 33.85 | 34.20 | 33.73 | 34.20 | 34.06 | 1.48% | 712,679 |
| Aug 7, 2025 | 33.83 | 33.90 | 33.45 | 33.70 | 33.57 | -0.77% | 1,605,749 |
| Aug 6, 2025 | 33.71 | 34.20 | 33.52 | 33.96 | 33.83 | 3.23% | 2,071,286 |
| Aug 5, 2025 | 33.14 | 33.19 | 32.74 | 32.90 | 32.77 | 1.64% | 1,543,258 |
| Aug 4, 2025 | 31.74 | 32.45 | 31.70 | 32.37 | 32.24 | 3.92% | 1,169,222 |
| Aug 1, 2025 | 31.48 | 31.48 | 30.98 | 31.15 | 31.03 | 1.86% | 1,322,106 |
| Jul 31, 2025 | 31.26 | 31.26 | 30.53 | 30.58 | 30.46 | -8.63% | 567,544 |
| Jul 30, 2025 | 33.35 | 33.67 | 33.33 | 33.47 | 33.34 | -0.33% | 345,487 |
| Jul 29, 2025 | 33.53 | 33.65 | 33.34 | 33.58 | 33.45 | -0.47% | 663,421 |
| Jul 28, 2025 | 34.27 | 34.27 | 33.69 | 33.74 | 33.61 | -1.92% | 551,993 |
| Jul 25, 2025 | 33.84 | 34.49 | 33.84 | 34.40 | 34.26 | -1.74% | 244,821 |
| Jul 24, 2025 | 34.95 | 35.10 | 34.80 | 35.01 | 34.87 | -2.59% | 324,317 |
| Jul 23, 2025 | 35.54 | 35.94 | 35.33 | 35.94 | 35.80 | -0.64% | 477,205 |
| Jul 22, 2025 | 36.01 | 36.17 | 35.81 | 36.17 | 36.03 | 0.70% | 421,865 |
| Jul 21, 2025 | 36.31 | 36.31 | 35.91 | 35.92 | 35.78 | -1.56% | 246,812 |
| Jul 18, 2025 | 36.64 | 36.70 | 36.47 | 36.49 | 36.34 | -0.65% | 288,061 |
| Jul 17, 2025 | 36.60 | 36.73 | 36.49 | 36.73 | 36.58 | -0.24% | 319,262 |