London Stock Exchange Group plc (LSEGY)
OTCMKTS
· Delayed Price · Currency is USD
33.32
-0.64 (-1.88%)
Apr 28, 2026, 3:59 PM EST
LSEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.03 | 33.48 | 32.85 | 33.32 | 33.32 | -1.88% | 502,490 |
| Apr 27, 2026 | 33.82 | 34.19 | 33.69 | 33.96 | 33.96 | -0.26% | 819,393 |
| Apr 24, 2026 | 33.50 | 34.23 | 33.37 | 34.05 | 34.05 | 2.93% | 1,382,865 |
| Apr 23, 2026 | 33.63 | 33.67 | 32.77 | 33.08 | 33.08 | 0.24% | 1,127,040 |
| Apr 22, 2026 | 32.85 | 33.18 | 32.59 | 33.00 | 33.00 | 1.98% | 842,559 |
| Apr 21, 2026 | 32.55 | 32.75 | 32.36 | 32.36 | 32.36 | 1.35% | 392,944 |
| Apr 20, 2026 | 32.02 | 32.22 | 31.76 | 31.93 | 31.93 | -0.84% | 422,728 |
| Apr 17, 2026 | 32.56 | 32.62 | 32.09 | 32.20 | 32.20 | -1.71% | 327,942 |
| Apr 16, 2026 | 32.67 | 32.79 | 32.23 | 32.76 | 32.43 | 3.67% | 771,646 |
| Apr 15, 2026 | 31.31 | 31.72 | 31.31 | 31.60 | 31.28 | 1.12% | 420,868 |
| Apr 14, 2026 | 31.38 | 31.50 | 31.11 | 31.25 | 30.94 | -0.57% | 336,841 |
| Apr 13, 2026 | 30.59 | 31.44 | 30.56 | 31.43 | 31.11 | 2.14% | 828,180 |
| Apr 10, 2026 | 30.62 | 31.04 | 30.19 | 30.77 | 30.46 | 1.85% | 727,620 |
| Apr 9, 2026 | 30.78 | 30.83 | 29.95 | 30.21 | 29.91 | 2.13% | 1,415,149 |
| Apr 8, 2026 | 30.64 | 30.64 | 29.17 | 29.58 | 29.28 | -0.67% | 1,471,779 |
| Apr 7, 2026 | 29.93 | 30.01 | 29.59 | 29.78 | 29.48 | -1.62% | 847,240 |
| Apr 6, 2026 | 29.59 | 30.94 | 29.59 | 30.27 | 29.97 | -0.79% | 338,709 |
| Apr 2, 2026 | 29.47 | 30.72 | 29.44 | 30.51 | 30.20 | 3.06% | 1,296,500 |
| Apr 1, 2026 | 29.67 | 29.76 | 29.27 | 29.61 | 29.31 | -0.75% | 856,945 |
| Mar 31, 2026 | 29.42 | 29.85 | 29.29 | 29.83 | 29.53 | 4.12% | 873,676 |
| Mar 30, 2026 | 27.92 | 28.80 | 27.84 | 28.65 | 28.36 | 3.80% | 945,154 |
| Mar 27, 2026 | 27.87 | 28.00 | 27.47 | 27.60 | 27.32 | -2.10% | 814,810 |
| Mar 26, 2026 | 27.72 | 28.28 | 27.70 | 28.19 | 27.91 | -1.32% | 1,958,903 |
| Mar 25, 2026 | 28.80 | 28.92 | 28.25 | 28.57 | 28.28 | -0.45% | 953,475 |
| Mar 24, 2026 | 28.45 | 28.86 | 28.32 | 28.70 | 28.41 | 0.03% | 2,134,607 |
| Mar 23, 2026 | 29.04 | 29.32 | 28.24 | 28.69 | 28.40 | -1.31% | 3,936,115 |
| Mar 20, 2026 | 29.39 | 29.58 | 28.93 | 29.07 | 28.78 | -0.62% | 906,611 |
| Mar 19, 2026 | 28.68 | 29.34 | 28.64 | 29.25 | 28.96 | 1.07% | 495,435 |
| Mar 18, 2026 | 29.52 | 29.61 | 28.85 | 28.94 | 28.65 | -2.72% | 310,978 |
| Mar 17, 2026 | 29.40 | 29.93 | 29.40 | 29.75 | 29.45 | 0.51% | 739,303 |
| Mar 16, 2026 | 29.18 | 29.60 | 29.14 | 29.60 | 29.30 | 0.92% | 1,210,738 |
| Mar 13, 2026 | 29.15 | 29.43 | 28.86 | 29.33 | 29.04 | 1.31% | 654,446 |
| Mar 12, 2026 | 29.00 | 29.22 | 28.66 | 28.95 | 28.66 | 0.84% | 1,137,994 |
| Mar 11, 2026 | 28.67 | 28.82 | 28.33 | 28.71 | 28.42 | -1.00% | 1,204,698 |
| Mar 10, 2026 | 29.37 | 29.39 | 28.69 | 29.00 | 28.71 | -2.52% | 2,711,005 |
| Mar 9, 2026 | 29.10 | 30.10 | 28.84 | 29.75 | 29.45 | 0.51% | 2,073,405 |
| Mar 6, 2026 | 29.34 | 29.65 | 29.03 | 29.60 | 29.30 | 1.61% | 1,848,477 |
| Mar 5, 2026 | 29.09 | 29.50 | 28.90 | 29.13 | 28.84 | -0.17% | 1,337,166 |
| Mar 4, 2026 | 28.58 | 29.19 | 28.55 | 29.18 | 28.89 | 2.03% | 8,466,285 |
| Mar 3, 2026 | 28.73 | 28.82 | 28.19 | 28.60 | 28.31 | -4.09% | 7,575,238 |
| Mar 2, 2026 | 29.80 | 30.08 | 29.58 | 29.82 | 29.52 | -0.43% | 932,401 |
| Feb 27, 2026 | 30.19 | 30.60 | 29.87 | 29.95 | 29.65 | 3.45% | 1,422,438 |
| Feb 26, 2026 | 28.66 | 29.36 | 28.59 | 28.95 | 28.66 | 8.67% | 1,214,441 |
| Feb 25, 2026 | 26.45 | 26.85 | 26.35 | 26.64 | 26.37 | 0.79% | 777,794 |
| Feb 24, 2026 | 26.21 | 26.62 | 26.18 | 26.43 | 26.16 | 0.65% | 1,980,582 |
| Feb 23, 2026 | 26.36 | 26.51 | 25.97 | 26.26 | 26.00 | -3.24% | 1,615,173 |
| Feb 20, 2026 | 26.77 | 27.23 | 26.77 | 27.14 | 26.87 | 1.46% | 999,077 |
| Feb 19, 2026 | 26.57 | 26.75 | 26.39 | 26.75 | 26.48 | -1.65% | 734,524 |
| Feb 18, 2026 | 26.28 | 27.68 | 26.24 | 27.20 | 26.93 | 4.58% | 3,198,194 |
| Feb 17, 2026 | 25.97 | 26.30 | 25.70 | 26.01 | 25.75 | -1.55% | 2,391,639 |
| Feb 13, 2026 | 26.21 | 26.56 | 26.00 | 26.42 | 26.15 | 1.50% | 3,205,987 |
| Feb 12, 2026 | 25.98 | 26.23 | 25.76 | 26.03 | 25.77 | 2.48% | 3,553,956 |
| Feb 11, 2026 | 25.25 | 25.91 | 25.04 | 25.40 | 25.15 | -0.97% | 3,149,981 |
| Feb 10, 2026 | 25.18 | 25.76 | 25.15 | 25.65 | 25.39 | -1.54% | 2,683,664 |
| Feb 9, 2026 | 25.71 | 26.17 | 25.68 | 26.05 | 25.79 | 0.89% | 1,934,946 |
| Feb 6, 2026 | 25.99 | 26.16 | 25.65 | 25.82 | 25.56 | 4.20% | 1,728,103 |
| Feb 5, 2026 | 26.26 | 26.44 | 24.52 | 24.78 | 24.53 | -0.04% | 5,496,677 |
| Feb 4, 2026 | 24.47 | 25.02 | 24.07 | 24.79 | 24.54 | -0.36% | 5,171,520 |
| Feb 3, 2026 | 25.84 | 25.91 | 24.46 | 24.88 | 24.63 | -12.39% | 2,813,501 |
| Feb 2, 2026 | 28.51 | 28.66 | 28.13 | 28.40 | 28.12 | 1.25% | 1,146,085 |
| Jan 30, 2026 | 28.37 | 28.65 | 27.93 | 28.05 | 27.77 | -1.23% | 920,092 |
| Jan 29, 2026 | 28.79 | 28.82 | 28.18 | 28.40 | 28.12 | -1.87% | 1,239,014 |
| Jan 28, 2026 | 28.80 | 29.14 | 28.74 | 28.94 | 28.65 | 0.24% | 1,452,073 |
| Jan 27, 2026 | 29.85 | 29.85 | 28.48 | 28.87 | 28.58 | -2.40% | 1,284,870 |
| Jan 26, 2026 | 30.02 | 30.12 | 29.57 | 29.58 | 29.28 | -1.66% | 1,617,208 |
| Jan 23, 2026 | 29.80 | 30.25 | 29.64 | 30.08 | 29.78 | 1.08% | 870,992 |
| Jan 22, 2026 | 29.75 | 30.03 | 29.62 | 29.76 | 29.46 | -1.00% | 1,191,739 |
| Jan 21, 2026 | 30.01 | 30.25 | 29.75 | 30.06 | 29.76 | -1.25% | 1,568,963 |
| Jan 20, 2026 | 30.58 | 30.77 | 30.43 | 30.44 | 30.13 | -2.84% | 1,601,297 |
| Jan 16, 2026 | 31.50 | 31.50 | 30.96 | 31.33 | 31.02 | 1.20% | 3,050,219 |
| Jan 15, 2026 | 30.55 | 31.13 | 30.55 | 30.96 | 30.65 | 0.85% | 1,473,323 |
| Jan 14, 2026 | 30.81 | 30.86 | 30.47 | 30.70 | 30.39 | -0.21% | 1,395,163 |
| Jan 13, 2026 | 31.15 | 31.16 | 30.57 | 30.77 | 30.46 | -0.50% | 889,807 |
| Jan 12, 2026 | 30.70 | 31.03 | 30.67 | 30.92 | 30.61 | 0.98% | 1,281,830 |
| Jan 9, 2026 | 30.30 | 30.64 | 30.13 | 30.62 | 30.31 | 1.06% | 1,301,052 |
| Jan 8, 2026 | 30.42 | 30.44 | 30.01 | 30.30 | 30.00 | -0.39% | 1,072,117 |
| Jan 7, 2026 | 30.36 | 30.67 | 30.27 | 30.42 | 30.11 | -2.56% | 527,254 |
| Jan 6, 2026 | 31.41 | 31.41 | 30.99 | 31.22 | 30.91 | 0.03% | 680,488 |
| Jan 5, 2026 | 29.53 | 31.25 | 29.53 | 31.21 | 30.90 | 3.72% | 1,196,677 |
| Jan 2, 2026 | 31.38 | 31.38 | 29.97 | 30.09 | 29.79 | -1.57% | 1,253,921 |
| Dec 31, 2025 | 31.03 | 31.03 | 30.01 | 30.57 | 30.26 | - | 302,104 |
| Dec 30, 2025 | 30.45 | 30.74 | 30.45 | 30.57 | 30.26 | 0.39% | 294,410 |
| Dec 29, 2025 | 30.53 | 30.70 | 30.04 | 30.45 | 30.14 | 0.10% | 444,995 |
| Dec 26, 2025 | 30.41 | 31.11 | 30.35 | 30.42 | 30.11 | -0.26% | 261,722 |
| Dec 24, 2025 | 30.87 | 30.87 | 30.25 | 30.50 | 30.19 | 0.39% | 148,693 |
| Dec 23, 2025 | 31.10 | 31.10 | 30.26 | 30.38 | 30.08 | 0.05% | 440,343 |
| Dec 22, 2025 | 30.11 | 30.44 | 30.09 | 30.36 | 30.06 | 0.11% | 1,047,851 |
| Dec 19, 2025 | 30.02 | 30.45 | 29.98 | 30.33 | 30.03 | 0.66% | 1,863,929 |
| Dec 18, 2025 | 30.00 | 30.48 | 29.96 | 30.13 | 29.83 | 1.58% | 1,145,099 |
| Dec 17, 2025 | 29.51 | 29.91 | 29.51 | 29.66 | 29.36 | 0.30% | 1,218,802 |
| Dec 16, 2025 | 29.06 | 29.59 | 29.06 | 29.57 | 29.27 | 2.89% | 1,717,413 |
| Dec 15, 2025 | 28.66 | 29.00 | 28.65 | 28.74 | 28.45 | 1.41% | 1,369,572 |
| Dec 12, 2025 | 28.51 | 28.68 | 28.23 | 28.34 | 28.06 | 0.11% | 1,363,666 |
| Dec 11, 2025 | 28.14 | 28.47 | 28.12 | 28.31 | 28.03 | 1.00% | 1,372,584 |
| Dec 10, 2025 | 28.21 | 28.25 | 27.82 | 28.03 | 27.75 | -0.43% | 960,254 |
| Dec 9, 2025 | 28.53 | 28.71 | 28.09 | 28.15 | 27.87 | -0.42% | 897,736 |
| Dec 8, 2025 | 28.69 | 28.78 | 28.19 | 28.27 | 27.99 | -2.25% | 831,013 |
| Dec 5, 2025 | 29.15 | 29.17 | 28.90 | 28.92 | 28.63 | -0.99% | 1,005,551 |
| Dec 4, 2025 | 29.40 | 29.48 | 29.12 | 29.21 | 28.92 | -1.85% | 852,886 |
| Dec 3, 2025 | 29.62 | 29.96 | 29.51 | 29.76 | 29.46 | 2.55% | 1,525,008 |