Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,823.28 -459.27 (-0.71%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
London Stock Exchange Group plc (LNSTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 28.23 | 28.32 | 28.16 | 28.23 | 28.23 | 210,200 |
| 18 Apr 2024 | 28.01 | 28.65 | 28.01 | 28.48 | 28.48 | 99,400 |
| 18 Apr 2024 | 0.253 Dividend | |||||
| 17 Apr 2024 | 29.07 | 29.07 | 28.76 | 28.90 | 28.65 | 131,100 |
| 16 Apr 2024 | 28.41 | 29.29 | 28.41 | 28.87 | 28.62 | 82,200 |
| 15 Apr 2024 | 29.03 | 29.58 | 29.03 | 29.13 | 28.87 | 106,300 |
| 12 Apr 2024 | 29.50 | 29.56 | 28.85 | 29.40 | 29.14 | 77,700 |
| 11 Apr 2024 | 29.53 | 29.73 | 29.39 | 29.73 | 29.47 | 93,500 |
| 10 Apr 2024 | 29.15 | 29.62 | 29.15 | 29.44 | 29.19 | 71,600 |
| 09 Apr 2024 | 29.65 | 29.77 | 29.45 | 29.60 | 29.34 | 139,000 |
| 08 Apr 2024 | 29.63 | 29.80 | 29.59 | 29.72 | 29.46 | 350,700 |
| 05 Apr 2024 | 30.13 | 30.20 | 29.79 | 30.16 | 29.90 | 298,900 |
| 04 Apr 2024 | 29.93 | 30.40 | 29.93 | 30.13 | 29.87 | 123,500 |
| 03 Apr 2024 | 29.54 | 30.01 | 29.54 | 29.94 | 29.68 | 121,100 |
| 02 Apr 2024 | 29.84 | 30.08 | 29.84 | 30.08 | 29.82 | 227,200 |
| 01 Apr 2024 | 30.39 | 30.51 | 29.10 | 30.33 | 30.06 | 101,200 |
| 28 Mar 2024 | 30.26 | 30.55 | 30.26 | 30.43 | 30.16 | 117,700 |
| 27 Mar 2024 | 30.77 | 30.88 | 30.65 | 30.67 | 30.40 | 155,100 |
| 26 Mar 2024 | 30.31 | 31.00 | 30.31 | 30.99 | 30.72 | 198,700 |
| 25 Mar 2024 | 30.93 | 30.93 | 30.61 | 30.61 | 30.34 | 147,900 |
| 22 Mar 2024 | 30.78 | 30.84 | 30.71 | 30.84 | 30.57 | 145,000 |
| 21 Mar 2024 | 30.50 | 30.82 | 30.44 | 30.61 | 30.34 | 121,600 |
| 20 Mar 2024 | 30.30 | 30.68 | 29.76 | 30.68 | 30.41 | 545,800 |
| 19 Mar 2024 | 30.20 | 30.30 | 30.12 | 30.23 | 29.97 | 455,700 |
| 18 Mar 2024 | 30.19 | 30.26 | 30.05 | 30.24 | 29.98 | 171,700 |
| 15 Mar 2024 | 30.10 | 30.38 | 30.05 | 30.28 | 30.02 | 277,000 |
| 14 Mar 2024 | 29.81 | 30.34 | 29.81 | 30.26 | 30.00 | 138,700 |
| 13 Mar 2024 | 30.34 | 30.54 | 30.23 | 30.35 | 30.08 | 190,400 |
| 12 Mar 2024 | 30.15 | 30.31 | 30.10 | 30.23 | 29.97 | 115,500 |
| 11 Mar 2024 | 29.90 | 30.40 | 29.88 | 30.32 | 30.05 | 770,300 |
| 08 Mar 2024 | 30.11 | 30.20 | 29.90 | 29.99 | 29.73 | 254,000 |
| 07 Mar 2024 | 29.88 | 30.04 | 29.80 | 29.99 | 29.73 | 190,000 |
| 06 Mar 2024 | 29.51 | 29.75 | 29.41 | 29.66 | 29.40 | 184,900 |
| 05 Mar 2024 | 28.87 | 29.15 | 28.27 | 29.10 | 28.85 | 469,900 |
| 04 Mar 2024 | 28.67 | 29.02 | 28.65 | 28.96 | 28.71 | 539,100 |
| 01 Mar 2024 | 28.32 | 28.71 | 28.26 | 28.70 | 28.45 | 190,500 |
| 29 Feb 2024 | 28.07 | 28.25 | 28.00 | 28.09 | 27.84 | 102,400 |
| 28 Feb 2024 | 28.24 | 28.31 | 28.10 | 28.30 | 28.05 | 88,400 |
| 27 Feb 2024 | 28.39 | 28.48 | 28.30 | 28.35 | 28.10 | 98,400 |
| 26 Feb 2024 | 28.23 | 28.34 | 28.14 | 28.25 | 28.00 | 435,000 |
| 23 Feb 2024 | 28.42 | 28.48 | 28.06 | 28.11 | 27.86 | 466,500 |
| 22 Feb 2024 | 27.93 | 28.14 | 27.87 | 28.07 | 27.83 | 139,500 |
| 21 Feb 2024 | 27.85 | 27.86 | 27.66 | 27.78 | 27.54 | 97,200 |
| 20 Feb 2024 | 28.04 | 28.04 | 27.89 | 27.92 | 27.68 | 98,600 |
| 16 Feb 2024 | 27.72 | 28.15 | 27.70 | 28.04 | 27.79 | 111,500 |
| 15 Feb 2024 | 28.05 | 28.11 | 27.96 | 28.04 | 27.79 | 116,700 |
| 14 Feb 2024 | 27.85 | 27.92 | 27.75 | 27.89 | 27.65 | 151,000 |
| 13 Feb 2024 | 27.70 | 27.85 | 27.63 | 27.74 | 27.50 | 100,800 |
| 12 Feb 2024 | 28.00 | 28.15 | 27.92 | 28.08 | 27.84 | 113,500 |
| 09 Feb 2024 | 27.84 | 28.12 | 27.83 | 28.05 | 27.80 | 101,200 |
| 08 Feb 2024 | 27.60 | 27.85 | 27.48 | 27.83 | 27.59 | 110,400 |
| 07 Feb 2024 | 27.89 | 28.04 | 27.87 | 28.04 | 27.79 | 100,900 |
| 06 Feb 2024 | 27.70 | 27.87 | 27.68 | 27.84 | 27.60 | 126,300 |
| 05 Feb 2024 | 27.94 | 27.94 | 27.61 | 27.72 | 27.48 | 160,200 |
| 02 Feb 2024 | 28.11 | 28.24 | 27.97 | 28.13 | 27.88 | 389,000 |
| 01 Feb 2024 | 28.48 | 28.51 | 28.26 | 28.42 | 28.17 | 187,100 |
| 31 Jan 2024 | 28.63 | 28.74 | 28.28 | 28.28 | 28.03 | 90,200 |
| 30 Jan 2024 | 28.58 | 28.71 | 28.51 | 28.71 | 28.46 | 435,400 |
| 29 Jan 2024 | 28.56 | 28.58 | 28.27 | 28.54 | 28.29 | 124,000 |
| 26 Jan 2024 | 29.16 | 29.24 | 28.86 | 28.90 | 28.65 | 268,200 |
| 25 Jan 2024 | 29.32 | 29.32 | 28.94 | 29.11 | 28.86 | 107,800 |
| 24 Jan 2024 | 29.30 | 29.30 | 28.99 | 29.03 | 28.78 | 311,300 |
| 23 Jan 2024 | 29.08 | 29.31 | 28.98 | 29.30 | 29.04 | 145,700 |
| 22 Jan 2024 | 29.45 | 29.68 | 29.40 | 29.41 | 29.15 | 292,300 |
| 19 Jan 2024 | 29.40 | 29.44 | 29.20 | 29.32 | 29.06 | 653,800 |
| 18 Jan 2024 | 29.30 | 29.50 | 29.30 | 29.45 | 29.20 | 83,500 |
| 17 Jan 2024 | 29.27 | 29.41 | 29.11 | 29.25 | 28.99 | 135,800 |
| 16 Jan 2024 | 29.56 | 29.71 | 29.41 | 29.48 | 29.22 | 88,500 |
| 12 Jan 2024 | 29.61 | 29.71 | 29.54 | 29.59 | 29.33 | 87,700 |
| 11 Jan 2024 | 29.69 | 29.70 | 29.25 | 29.66 | 29.40 | 84,800 |
| 10 Jan 2024 | 29.24 | 29.42 | 29.17 | 29.31 | 29.05 | 69,000 |
| 09 Jan 2024 | 29.01 | 29.17 | 28.98 | 29.00 | 28.75 | 65,000 |
| 08 Jan 2024 | 28.68 | 29.16 | 28.68 | 29.09 | 28.84 | 71,300 |
| 05 Jan 2024 | 28.81 | 29.13 | 28.79 | 28.87 | 28.62 | 114,000 |
| 04 Jan 2024 | 28.69 | 29.03 | 28.69 | 28.88 | 28.63 | 137,500 |
| 03 Jan 2024 | 29.14 | 29.14 | 28.85 | 28.91 | 28.66 | 123,700 |
| 02 Jan 2024 | 29.01 | 29.48 | 29.00 | 29.33 | 29.07 | 161,100 |
| 29 Dec 2023 | 30.29 | 30.29 | 29.87 | 29.98 | 29.71 | 60,400 |
| 28 Dec 2023 | 29.63 | 30.39 | 29.63 | 30.02 | 29.76 | 104,700 |
| 27 Dec 2023 | 29.56 | 30.33 | 29.56 | 30.31 | 30.04 | 77,400 |
| 26 Dec 2023 | 30.00 | 30.25 | 29.15 | 30.22 | 29.96 | 65,400 |
| 22 Dec 2023 | 30.20 | 30.20 | 29.00 | 30.05 | 29.79 | 74,700 |
| 21 Dec 2023 | 30.04 | 30.04 | 29.31 | 29.83 | 29.57 | 128,900 |
| 20 Dec 2023 | 29.99 | 30.00 | 29.56 | 29.56 | 29.30 | 103,300 |
| 19 Dec 2023 | 29.81 | 30.09 | 29.77 | 29.94 | 29.68 | 177,800 |
| 18 Dec 2023 | 29.34 | 29.81 | 29.34 | 29.76 | 29.50 | 249,400 |
| 15 Dec 2023 | 29.57 | 29.63 | 29.43 | 29.54 | 29.28 | 165,300 |
| 14 Dec 2023 | 30.16 | 30.30 | 29.90 | 30.00 | 29.74 | 486,500 |
| 13 Dec 2023 | 29.35 | 30.00 | 29.35 | 29.88 | 29.62 | 447,600 |
| 12 Dec 2023 | 29.33 | 29.63 | 29.28 | 29.53 | 29.27 | 874,500 |
| 11 Dec 2023 | 29.05 | 29.29 | 28.81 | 29.16 | 28.90 | 101,000 |
| 08 Dec 2023 | 28.80 | 28.99 | 28.76 | 28.99 | 28.74 | 95,500 |
| 07 Dec 2023 | 28.54 | 28.74 | 28.38 | 28.71 | 28.46 | 103,400 |
| 06 Dec 2023 | 28.57 | 28.61 | 28.36 | 28.42 | 28.17 | 88,000 |
| 05 Dec 2023 | 28.55 | 28.65 | 28.44 | 28.52 | 28.27 | 160,700 |
| 04 Dec 2023 | 28.69 | 28.86 | 28.60 | 28.86 | 28.61 | 142,600 |
| 01 Dec 2023 | 28.79 | 29.01 | 28.65 | 28.92 | 28.67 | 95,700 |
| 30 Nov 2023 | 28.49 | 28.70 | 28.42 | 28.58 | 28.33 | 114,500 |
| 29 Nov 2023 | 28.74 | 28.87 | 28.49 | 28.59 | 28.34 | 151,900 |
| 28 Nov 2023 | 28.56 | 28.71 | 28.54 | 28.56 | 28.31 | 147,900 |
| *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.