London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Sep 2022 |
GBX |
7,552 |
7,730 |
7,518 |
7,728 |
7,728 |
+180 (+2.38%)
|
1,151,781 |
| 20 Sep 2022 |
GBX |
7,732 |
7,768 |
7,460 |
7,548 |
7,548 |
-238 (-3.06%)
|
660,660 |
| 16 Sep 2022 |
GBX |
7,760 |
7,824 |
7,720 |
7,786 |
7,786 |
-16 (-0.21%)
|
2,576,114 |
| 15 Sep 2022 |
GBX |
7,900 |
7,908 |
7,766 |
7,802 |
7,802 |
-98 (-1.24%)
|
507,349 |
| 14 Sep 2022 |
GBX |
7,962 |
8,070 |
7,892 |
7,900 |
7,900 |
-104 (-1.30%)
|
639,740 |
| 13 Sep 2022 |
GBX |
8,134 |
8,162 |
7,942 |
8,004 |
8,004 |
-94 (-1.16%)
|
680,104 |
| 12 Sep 2022 |
GBX |
7,998 |
8,098 |
7,954 |
8,098 |
8,098 |
+94 (+1.17%)
|
508,809 |
| 9 Sep 2022 |
GBX |
7,956 |
8,090 |
7,956 |
8,004 |
8,004 |
0.0 (0.0%)
|
602,172 |
| 8 Sep 2022 |
GBX |
7,964 |
8,060 |
7,688 |
8,004 |
8,004 |
+60 (+0.76%)
|
754,332 |
| 7 Sep 2022 |
GBX |
7,918 |
8,000 |
7,838 |
7,944 |
7,944 |
-24 (-0.30%)
|
1,153,944 |
| 6 Sep 2022 |
GBX |
7,924 |
7,974 |
7,862 |
7,968 |
7,968 |
+12 (+0.15%)
|
486,356 |
| 5 Sep 2022 |
GBX |
7,930 |
7,962 |
7,778 |
7,956 |
7,956 |
-50 (-0.62%)
|
940,294 |
| 2 Sep 2022 |
GBX |
7,978 |
8,010 |
7,868 |
8,006 |
8,006 |
+78 (+0.98%)
|
696,088 |
| 1 Sep 2022 |
GBX |
8,052 |
8,120 |
7,904 |
7,928 |
7,928 |
-174 (-2.15%)
|
464,103 |
| 31 Aug 2022 |
GBX |
8,204 |
8,234 |
8,060 |
8,102 |
8,102 |
-74 (-0.91%)
|
776,265 |
| 30 Aug 2022 |
GBX |
8,234 |
8,306 |
8,170 |
8,176 |
8,176 |
-92 (-1.11%)
|
556,715 |
| 26 Aug 2022 |
GBX |
8,444 |
8,444 |
8,252 |
8,268 |
8,268 |
-142 (-1.69%)
|
955,519 |
| 25 Aug 2022 |
GBX |
8,428 |
8,486 |
8,344 |
8,410 |
8,410 |
+10 (+0.12%)
|
220,033 |
| 24 Aug 2022 |
GBX |
8,292 |
8,478.002 |
8,260 |
8,400 |
8,400 |
+66 (+0.79%)
|
445,507 |
| 23 Aug 2022 |
GBX |
8,540 |
8,552 |
8,334 |
8,334 |
8,334 |
-248 (-2.89%)
|
505,285 |
| 22 Aug 2022 |
GBX |
8,540 |
8,612 |
8,486.988 |
8,582 |
8,582 |
+22 (+0.26%)
|
463,929 |
| 19 Aug 2022 |
GBX |
8,504 |
8,590 |
8,476 |
8,560 |
8,560 |
+28 (+0.33%)
|
798,193 |
| 18 Aug 2022 |
GBX |
8,424 |
8,588.997 |
8,394 |
8,532 |
8,532 |
+98 (+1.16%)
|
1,950,726 |
| 17 Aug 2022 |
GBX |
8,420 |
8,478 |
8,376 |
8,434 |
8,434 |
+62 (+0.74%)
|
324,298 |
| 16 Aug 2022 |
GBX |
8,442 |
8,466 |
8,332 |
8,372 |
8,372 |
-68 (-0.81%)
|
379,597 |
| 15 Aug 2022 |
GBX |
8,204 |
8,442 |
8,158 |
8,440 |
8,440 |
+256 (+3.13%)
|
927,511 |
| 12 Aug 2022 |
GBX |
8,232 |
8,286 |
8,028.994 |
8,184 |
8,184 |
-118 (-1.42%)
|
441,598 |
| 11 Aug 2022 |
GBX |
8,304 |
8,360 |
8,258 |
8,302 |
8,302 |
+22 (+0.27%)
|
786,566 |
| 10 Aug 2022 |
GBX |
8,324 |
8,396 |
8,220 |
8,280 |
8,280 |
-52 (-0.62%)
|
684,751 |
| 9 Aug 2022 |
GBX |
8,294 |
8,410 |
8,277.818 |
8,332 |
8,332 |
+26 (+0.31%)
|
729,853 |
