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 |
| 27 Jun 2022 |
GBX |
7,630 |
7,712 |
7,576 |
7,664 |
7,664 |
+64 (+0.84%)
|
925,756 |
| 24 Jun 2022 |
GBX |
7,500 |
7,698 |
7,458 |
7,600 |
7,600 |
+136 (+1.82%)
|
711,087 |
| 23 Jun 2022 |
GBX |
7,316 |
7,464 |
7,250 |
7,464 |
7,464 |
+126 (+1.72%)
|
682,834 |
| 22 Jun 2022 |
GBX |
7,160 |
7,354 |
7,088 |
7,338 |
7,338 |
+172 (+2.40%)
|
1,183,876 |
| 21 Jun 2022 |
GBX |
7,012 |
7,182 |
7,000 |
7,166 |
7,166 |
+88 (+1.24%)
|
336,291 |
| 20 Jun 2022 |
GBX |
7,112 |
7,174 |
6,982 |
7,078 |
7,078 |
-52 (-0.73%)
|
665,257 |
| 17 Jun 2022 |
GBX |
7,258 |
7,272 |
7,114 |
7,130 |
7,130 |
-124 (-1.71%)
|
1,378,755 |
| 16 Jun 2022 |
GBX |
7,072 |
7,272 |
7,058 |
7,254 |
7,254 |
+166 (+2.34%)
|
1,010,729 |
| 15 Jun 2022 |
GBX |
6,930 |
7,196 |
6,916 |
7,088 |
7,088 |
+350 (+5.19%)
|
3,137,217 |
| 14 Jun 2022 |
GBX |
6,894 |
6,966 |
6,710 |
6,738 |
6,738 |
-128 (-1.86%)
|
722,591 |
| 13 Jun 2022 |
GBX |
6,972 |
7,112 |
6,840 |
6,866 |
6,866 |
-186 (-2.64%)
|
971,857 |
| 10 Jun 2022 |
GBX |
7,068 |
7,082 |
6,974 |
7,052 |
7,052 |
-58 (-0.82%)
|
592,503 |
| 9 Jun 2022 |
GBX |
7,078 |
7,122 |
7,044 |
7,110 |
7,110 |
+12 (+0.17%)
|
466,396 |
| 8 Jun 2022 |
GBX |
7,144 |
7,144 |
6,932 |
7,098 |
7,098 |
-28 (-0.39%)
|
650,652 |
| 7 Jun 2022 |
GBX |
7,240 |
7,262 |
7,120 |
7,126 |
7,126 |
-202 (-2.76%)
|
539,375 |
| 6 Jun 2022 |
GBX |
7,192 |
7,356 |
7,188 |
7,328 |
7,328 |
+184 (+2.58%)
|
492,869 |
| 1 Jun 2022 |
GBX |
7,438 |
7,468 |
7,138 |
7,144 |
7,144 |
-258 (-3.49%)
|
1,179,791 |
| 31 May 2022 |
GBX |
7,562 |
7,578 |
7,354 |
7,402 |
7,402 |
-186 (-2.45%)
|
1,287,807 |
| 30 May 2022 |
GBX |
7,542 |
7,588 |
7,442 |
7,588 |
7,588 |
+30 (+0.40%)
|
476,471 |
| 27 May 2022 |
GBX |
7,426 |
7,562 |
7,386 |
7,558 |
7,558 |
+168 (+2.27%)
|
916,698 |
| 26 May 2022 |
GBX |
7,304 |
7,390 |
7,276 |
7,390 |
7,390 |
+64 (+0.87%)
|
544,206 |
| 25 May 2022 |
GBX |
7,306 |
7,330 |
7,226.994 |
7,326 |
7,326 |
+20 (+0.27%)
|
880,074 |
| 24 May 2022 |
GBX |
7,314 |
7,352 |
7,248 |
7,306 |
7,306 |
+2 (+0.03%)
|
1,270,490 |
| 23 May 2022 |
GBX |
7,366 |
7,416 |
7,272 |
7,304 |
7,304 |
+34 (+0.47%)
|
419,519 |
| 20 May 2022 |
GBX |
7,230 |
7,270 |
7,156 |
7,270 |
7,270 |
+104 (+1.45%)
|
494,729 |
| 19 May 2022 |
GBX |
7,184 |
7,212.99 |
6,928 |
7,166 |
7,166 |
-60 (-0.83%)
|
500,196 |
| 18 May 2022 |
GBX |
7,326 |
7,419.099 |
7,222 |
7,226 |
7,226 |
-98 (-1.34%)
|
1,330,123 |
| 17 May 2022 |
GBX |
7,172 |
7,346 |
7,148 |
7,324 |
7,324 |
+178 (+2.49%)
|
663,849 |
| 16 May 2022 |
GBX |
7,262 |
7,274 |
7,134 |
7,146 |
7,146 |
-74 (-1.02%)
|
481,347 |
| 13 May 2022 |
GBX |
7,204 |
7,234 |
7,076 |
7,220 |
7,220 |
0.0 (0.0%)
|
366,287 |
