Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,886.89 -343.55 (-0.54%) CMC Crypto 200
885.54 0.00 (0.00%)
London Stock Exchange Group plc (LDNXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 115.06 | 115.06 | 112.04 | 112.04 | 112.04 | 991 |
| 15 Apr 2024 | 115.54 | 115.54 | 114.47 | 114.85 | 114.85 | 1,800 |
| 12 Apr 2024 | 116.67 | 116.67 | 114.66 | 116.40 | 116.40 | 5,200 |
| 11 Apr 2024 | 116.50 | 117.00 | 116.50 | 116.83 | 116.83 | 7,100 |
| 10 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 400 |
| 09 Apr 2024 | 116.35 | 117.81 | 115.26 | 116.40 | 116.40 | 3,200 |
| 08 Apr 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 700 |
| 05 Apr 2024 | 117.23 | 119.20 | 117.23 | 118.40 | 118.40 | 2,300 |
| 04 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | 400 |
| 03 Apr 2024 | 117.86 | 118.11 | 116.34 | 116.99 | 116.99 | 7,000 |
| 02 Apr 2024 | 119.70 | 120.34 | 119.50 | 119.50 | 119.50 | 900 |
| 01 Apr 2024 | 117.04 | 122.43 | 117.04 | 120.00 | 120.00 | 2,000 |
| 28 Mar 2024 | 121.87 | 121.87 | 120.37 | 120.37 | 120.37 | 800 |
| 27 Mar 2024 | 122.66 | 122.66 | 119.84 | 120.13 | 120.13 | 2,400 |
| 26 Mar 2024 | 122.00 | 122.00 | 120.80 | 121.60 | 121.60 | 12,100 |
| 25 Mar 2024 | 121.90 | 121.90 | 118.92 | 121.00 | 121.00 | 2,100 |
| 22 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | 5,900 |
| 21 Mar 2024 | 121.30 | 121.30 | 120.62 | 120.62 | 120.62 | 9,600 |
| 20 Mar 2024 | 119.55 | 121.40 | 119.55 | 121.40 | 121.40 | 8,600 |
| 19 Mar 2024 | 118.70 | 118.86 | 118.53 | 118.86 | 118.86 | 800 |
| 18 Mar 2024 | 120.42 | 120.42 | 119.40 | 119.40 | 119.40 | 1,800 |
| 15 Mar 2024 | 120.21 | 120.50 | 118.77 | 120.50 | 120.50 | 1,100 |
| 14 Mar 2024 | 121.01 | 121.01 | 120.25 | 120.25 | 120.25 | 3,100 |
| 13 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 500 |
| 12 Mar 2024 | 120.42 | 121.62 | 118.50 | 118.50 | 118.50 | 1,600 |
| 11 Mar 2024 | 119.47 | 120.92 | 118.20 | 119.00 | 119.00 | 1,900 |
| 08 Mar 2024 | 120.69 | 120.69 | 117.91 | 118.75 | 118.75 | 3,300 |
| 07 Mar 2024 | 118.84 | 118.84 | 118.28 | 118.61 | 118.61 | 2,300 |
| 06 Mar 2024 | 118.51 | 118.51 | 116.97 | 116.97 | 116.97 | 1,100 |
| 05 Mar 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | 600 |
| 04 Mar 2024 | 114.00 | 116.65 | 114.00 | 115.45 | 115.45 | 129,700 |
| 01 Mar 2024 | 113.98 | 113.99 | 113.96 | 113.99 | 113.99 | 1,300 |
| 29 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | 2,300 |
| 28 Feb 2024 | 114.22 | 114.22 | 112.19 | 112.19 | 112.19 | 1,200 |
| 27 Feb 2024 | 113.35 | 113.80 | 113.35 | 113.80 | 113.80 | 700 |
| 26 Feb 2024 | 115.34 | 115.34 | 112.56 | 112.56 | 112.56 | 1,800 |
| 23 Feb 2024 | 113.64 | 113.64 | 112.16 | 112.48 | 112.48 | 1,400 |
| 22 Feb 2024 | 113.45 | 113.45 | 111.06 | 111.06 | 111.06 | 1,500 |
| 21 Feb 2024 | 111.86 | 111.86 | 110.35 | 110.48 | 110.48 | 1,400 |
| 20 Feb 2024 | 112.34 | 114.13 | 111.06 | 111.50 | 111.50 | 1,600 |
| 16 Feb 2024 | 112.05 | 112.05 | 110.68 | 111.50 | 111.50 | 6,500 |
| 15 Feb 2024 | 114.40 | 114.40 | 111.75 | 111.90 | 111.90 | 7,500 |
| 14 Feb 2024 | 112.45 | 113.82 | 110.39 | 111.10 | 111.10 | 13,600 |
| 13 Feb 2024 | 113.10 | 113.10 | 109.91 | 113.10 | 113.10 | 2,000 |
| 12 Feb 2024 | 112.30 | 112.35 | 111.28 | 112.00 | 112.00 | 2,300 |
| 09 Feb 2024 | 112.05 | 112.05 | 111.50 | 111.50 | 111.50 | 2,400 |
| 08 Feb 2024 | 111.30 | 111.31 | 111.30 | 111.31 | 111.31 | 800 |
| 07 Feb 2024 | 110.74 | 112.23 | 110.74 | 111.48 | 111.48 | 1,600 |
| 06 Feb 2024 | 112.69 | 113.33 | 109.96 | 110.75 | 110.75 | 4,600 |
| 05 Feb 2024 | 112.76 | 112.76 | 110.90 | 111.42 | 111.42 | 1,200 |
| 02 Feb 2024 | 112.58 | 113.10 | 112.58 | 113.10 | 113.10 | 700 |
| 01 Feb 2024 | 112.83 | 114.49 | 112.83 | 114.29 | 114.29 | 1,600 |
| 31 Jan 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 600 |
| 30 Jan 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 800 |
| 29 Jan 2024 | 114.65 | 114.65 | 111.96 | 111.96 | 111.96 | 1,800 |
| 26 Jan 2024 | 115.72 | 116.48 | 114.55 | 115.00 | 115.00 | 2,400 |
| 25 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | 900 |
| 24 Jan 2024 | 117.05 | 117.05 | 114.86 | 114.86 | 114.86 | 24,300 |
| 23 Jan 2024 | 117.22 | 117.81 | 115.63 | 117.81 | 117.81 | 4,500 |
| 22 Jan 2024 | 117.52 | 117.52 | 117.47 | 117.50 | 117.50 | 1,300 |
| 19 Jan 2024 | 117.32 | 117.32 | 114.98 | 114.98 | 114.98 | 900 |
| 18 Jan 2024 | 117.92 | 117.92 | 117.10 | 117.10 | 117.10 | 900 |
| 17 Jan 2024 | 116.97 | 118.30 | 114.20 | 117.00 | 117.00 | 2,300 |
| 16 Jan 2024 | 119.08 | 119.08 | 115.61 | 115.61 | 115.61 | 1,000 |
| 12 Jan 2024 | 119.16 | 119.16 | 117.57 | 117.57 | 117.57 | 800 |
| 11 Jan 2024 | 116.03 | 116.03 | 115.88 | 115.88 | 115.88 | 800 |
| 10 Jan 2024 | 117.42 | 118.01 | 114.55 | 116.55 | 116.55 | 1,000 |
| 09 Jan 2024 | 113.98 | 117.30 | 113.98 | 117.30 | 117.30 | 800 |
| 08 Jan 2024 | 113.80 | 116.88 | 113.80 | 115.85 | 115.85 | 3,500 |
| 05 Jan 2024 | 114.12 | 114.12 | 113.50 | 113.50 | 113.50 | 900 |
| 04 Jan 2024 | 113.25 | 113.92 | 113.25 | 113.92 | 113.92 | 600 |
| 03 Jan 2024 | 114.10 | 116.62 | 113.35 | 115.25 | 115.25 | 6,700 |
| 02 Jan 2024 | 115.71 | 116.30 | 115.71 | 116.30 | 116.30 | 1,200 |
| 29 Dec 2023 | 120.05 | 120.05 | 119.30 | 119.30 | 119.30 | 900 |
| 28 Dec 2023 | 117.34 | 118.97 | 116.51 | 116.51 | 116.51 | 1,200 |
| 27 Dec 2023 | 120.89 | 120.89 | 118.25 | 118.25 | 118.25 | 2,900 |
| 26 Dec 2023 | 118.61 | 118.80 | 117.32 | 118.80 | 118.80 | 2,000 |
| 22 Dec 2023 | 118.84 | 118.90 | 118.84 | 118.90 | 118.90 | 4,900 |
| 21 Dec 2023 | 118.21 | 118.22 | 118.10 | 118.10 | 118.10 | 1,400 |
| 20 Dec 2023 | 116.67 | 117.56 | 115.97 | 116.64 | 116.64 | 2,000 |
| 19 Dec 2023 | 117.00 | 118.91 | 117.00 | 118.63 | 118.63 | 2,200 |
| 18 Dec 2023 | 118.37 | 119.16 | 116.90 | 116.90 | 116.90 | 1,200 |
| 15 Dec 2023 | 118.47 | 118.64 | 118.47 | 118.64 | 118.64 | 800 |
| 14 Dec 2023 | 119.66 | 119.66 | 118.15 | 119.25 | 119.25 | 2,300 |
| 13 Dec 2023 | 118.90 | 118.90 | 115.97 | 116.50 | 116.50 | 2,400 |
| 12 Dec 2023 | 118.14 | 118.14 | 114.87 | 115.44 | 115.44 | 4,200 |
| 11 Dec 2023 | 114.41 | 115.90 | 114.00 | 115.75 | 115.75 | 5,200 |
| 08 Dec 2023 | 114.02 | 114.11 | 113.09 | 113.09 | 113.09 | 1,600 |
| 07 Dec 2023 | 112.05 | 112.91 | 112.05 | 112.91 | 112.91 | 1,500 |
| 06 Dec 2023 | 112.01 | 115.21 | 111.42 | 111.42 | 111.42 | 42,000 |
| 05 Dec 2023 | 111.72 | 111.72 | 111.45 | 111.68 | 111.68 | 800 |
| 04 Dec 2023 | 115.43 | 115.43 | 112.59 | 114.30 | 114.30 | 2,500 |
| 01 Dec 2023 | 116.24 | 116.24 | 113.14 | 114.00 | 114.00 | 2,500 |
| 30 Nov 2023 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 7,000 |
| 29 Nov 2023 | 116.21 | 116.21 | 113.90 | 113.90 | 113.90 | 1,400 |
| 28 Nov 2023 | 112.51 | 112.65 | 112.51 | 112.65 | 112.65 | 1,200 |
| 27 Nov 2023 | 114.69 | 114.69 | 111.30 | 111.30 | 111.30 | 1,300 |
| 24 Nov 2023 | 112.13 | 112.50 | 112.13 | 112.50 | 112.50 | 800 |
| 22 Nov 2023 | 111.43 | 111.43 | 109.83 | 109.83 | 109.83 | 42,500 |
| 21 Nov 2023 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.