London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2024 |
GBX |
9,996 |
10,000 |
9,938 |
9,964 |
9,964 |
-28 (-0.28%)
|
839,732 |
| 14 Aug 2024 |
GBX |
10,020 |
10,095 |
9,938 |
9,992 |
9,992 |
+20 (+0.20%)
|
484,461 |
| 13 Aug 2024 |
GBX |
10,000 |
10,050 |
9,903.706 |
9,972 |
9,972 |
+34 (+0.34%)
|
591,548 |
| 12 Aug 2024 |
GBX |
9,886 |
9,946 |
9,854 |
9,938 |
9,938 |
+110 (+1.12%)
|
852,061 |
| 9 Aug 2024 |
GBX |
9,760 |
9,866 |
9,706 |
9,828 |
9,828 |
+74 (+0.76%)
|
541,594 |
| 8 Aug 2024 |
GBX |
9,658 |
9,762 |
9,632 |
9,754 |
9,754 |
+66 (+0.68%)
|
646,807 |
| 7 Aug 2024 |
GBX |
9,544 |
9,706 |
9,482 |
9,688 |
9,688 |
+172 (+1.81%)
|
847,676 |
| 6 Aug 2024 |
GBX |
9,584 |
9,600 |
9,490 |
9,516 |
9,516 |
-72 (-0.75%)
|
1,387,802 |
| 5 Aug 2024 |
GBX |
9,674 |
9,698 |
9,506 |
9,588 |
9,588 |
-152 (-1.56%)
|
3,947,313 |
| 2 Aug 2024 |
GBX |
9,820 |
9,830 |
9,698 |
9,740 |
9,740 |
-112 (-1.14%)
|
2,092,107 |
| 1 Aug 2024 |
GBX |
9,626 |
9,976 |
9,448 |
9,852 |
9,852 |
+382 (+4.03%)
|
1,761,390 |
| 31 Jul 2024 |
GBX |
9,516 |
9,552 |
9,422 |
9,470 |
9,470 |
+2 (+0.02%)
|
2,185,382 |
| 30 Jul 2024 |
GBX |
9,470 |
9,518 |
9,432 |
9,468 |
9,468 |
0.0 (0.0%)
|
978,573 |
| 29 Jul 2024 |
GBX |
9,518 |
9,580 |
9,468 |
9,468 |
9,468 |
-10 (-0.11%)
|
428,074 |
| 26 Jul 2024 |
GBX |
9,372 |
9,516 |
9,358 |
9,478 |
9,478 |
+104 (+1.11%)
|
659,159 |
| 25 Jul 2024 |
GBX |
9,366 |
9,454 |
9,312 |
9,374 |
9,374 |
-62 (-0.66%)
|
2,296,440 |
| 24 Jul 2024 |
GBX |
9,400 |
9,448 |
9,354 |
9,436 |
9,436 |
-18 (-0.19%)
|
539,979 |
| 23 Jul 2024 |
GBX |
9,412 |
9,520 |
9,404 |
9,454 |
9,454 |
+18 (+0.19%)
|
602,844 |
| 22 Jul 2024 |
GBX |
9,438 |
9,492 |
9,412 |
9,436 |
9,436 |
+14 (+0.15%)
|
501,699 |
| 19 Jul 2024 |
GBX |
9,432 |
9,502 |
9,346 |
9,422 |
9,422 |
-48 (-0.51%)
|
1,418,642 |
| 18 Jul 2024 |
GBX |
9,442 |
9,518 |
9,346 |
9,470 |
9,470 |
+66 (+0.70%)
|
706,721 |
| 17 Jul 2024 |
GBX |
9,450 |
9,460 |
9,394 |
9,404 |
9,404 |
-44 (-0.47%)
|
674,293 |
| 16 Jul 2024 |
GBX |
9,476 |
9,560 |
9,412 |
9,448 |
9,448 |
-34 (-0.36%)
|
776,402 |
| 15 Jul 2024 |
GBX |
9,392 |
9,486 |
9,346 |
9,482 |
9,482 |
+54 (+0.57%)
|
1,287,545 |
| 12 Jul 2024 |
GBX |
9,414 |
9,472 |
9,312 |
9,428 |
9,428 |
+58 (+0.62%)
|
727,995 |
| 11 Jul 2024 |
GBX |
9,236 |
9,398 |
8,982 |
9,370 |
9,370 |
+154 (+1.67%)
|
882,785 |
| 10 Jul 2024 |
GBX |
9,270 |
9,326 |
9,178 |
9,216 |
9,216 |
-18 (-0.19%)
|
518,315 |
| 9 Jul 2024 |
GBX |
9,272 |
9,368 |
9,218 |
9,234 |
9,234 |
-40 (-0.43%)
|
695,325 |
| 8 Jul 2024 |
GBX |
9,324 |
9,358 |
9,268 |
9,274 |
9,274 |
-38 (-0.41%)
|
753,500 |
| 5 Jul 2024 |
GBX |
9,288 |
9,356 |
9,218 |
9,312 |
9,312 |
+38 (+0.41%)
|
1,658,136 |
