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 |
| 12 May 2022 |
GBX |
7,172 |
7,258 |
7,042 |
7,220 |
7,220 |
0.0 (0.0%)
|
653,258 |
| 11 May 2022 |
GBX |
7,264 |
7,282 |
7,140 |
7,220 |
7,220 |
-32 (-0.44%)
|
1,034,850 |
| 10 May 2022 |
GBX |
7,098 |
7,312 |
7,082 |
7,252 |
7,252 |
+202 (+2.87%)
|
913,093 |
| 9 May 2022 |
GBX |
7,244 |
7,258 |
7,032 |
7,050 |
7,050 |
-246 (-3.37%)
|
590,185 |
| 6 May 2022 |
GBX |
7,442 |
7,522 |
7,232 |
7,296 |
7,296 |
-162 (-2.17%)
|
1,094,185 |
| 5 May 2022 |
GBX |
7,562 |
7,660 |
7,444 |
7,458 |
7,458 |
-34 (-0.45%)
|
516,979 |
| 4 May 2022 |
GBX |
7,764 |
7,774 |
7,454 |
7,492 |
7,492 |
-300 (-3.85%)
|
573,967 |
| 3 May 2022 |
GBX |
7,848 |
7,880 |
7,782 |
7,792 |
7,792 |
-124 (-1.57%)
|
798,329 |
| 29 Apr 2022 |
GBX |
7,886 |
7,968 |
7,834 |
7,916 |
7,916 |
+44 (+0.56%)
|
1,447,611 |
| 28 Apr 2022 |
GBX |
7,992 |
8,010 |
7,812 |
7,872 |
7,872 |
-88 (-1.11%)
|
551,752 |
| 27 Apr 2022 |
GBX |
8,070 |
8,104 |
7,868 |
7,960 |
7,960 |
-124 (-1.53%)
|
864,199 |
| 26 Apr 2022 |
GBX |
8,116 |
8,198 |
8,032 |
8,084 |
8,084 |
+16 (+0.20%)
|
705,064 |
| 25 Apr 2022 |
GBX |
7,942 |
8,102 |
7,834 |
8,068 |
8,068 |
+52 (+0.65%)
|
803,036 |
| 22 Apr 2022 |
GBX |
7,958 |
8,072 |
7,871.288 |
8,016 |
8,016 |
+6 (+0.07%)
|
851,875 |
| 21 Apr 2022 |
GBX |
8,138 |
8,180 |
7,986 |
8,010 |
8,010 |
-88 (-1.09%)
|
551,275 |
| 20 Apr 2022 |
GBX |
8,010 |
8,148 |
7,976 |
8,098 |
8,098 |
+138 (+1.73%)
|
443,138 |
| 19 Apr 2022 |
GBX |
8,182 |
8,182 |
7,842 |
7,960 |
7,960 |
-190 (-2.33%)
|
426,903 |
| 14 Apr 2022 |
GBX |
8,072 |
8,162 |
8,060 |
8,150 |
8,150 |
+34 (+0.42%)
|
826,162 |
| 13 Apr 2022 |
GBX |
8,172 |
8,218 |
8,092 |
8,116 |
8,116 |
-54 (-0.66%)
|
494,198 |
| 12 Apr 2022 |
GBX |
8,272 |
8,298 |
7,956 |
8,170 |
8,170 |
-240 (-2.85%)
|
973,874 |
| 11 Apr 2022 |
GBX |
8,496 |
8,546 |
8,390 |
8,410 |
8,410 |
-94 (-1.11%)
|
803,235 |
| 8 Apr 2022 |
GBX |
8,496 |
8,534 |
8,410 |
8,504 |
8,504 |
+70 (+0.83%)
|
465,601 |
| 7 Apr 2022 |
GBX |
8,380 |
8,482 |
8,380 |
8,434 |
8,434 |
+46 (+0.55%)
|
922,503 |
| 6 Apr 2022 |
GBX |
8,340 |
8,428 |
8,322 |
8,388 |
8,388 |
+28 (+0.33%)
|
772,108 |
| 5 Apr 2022 |
GBX |
8,124 |
8,408 |
8,090 |
8,360 |
8,360 |
+220 (+2.70%)
|
821,786 |
| 4 Apr 2022 |
GBX |
8,072 |
8,190 |
8,046 |
8,140 |
8,140 |
+56 (+0.69%)
|
402,508 |
| 1 Apr 2022 |
GBX |
8,000 |
8,084 |
7,958 |
8,084 |
8,084 |
+118 (+1.48%)
|
557,464 |
| 31 Mar 2022 |
GBX |
7,996 |
8,014 |
7,874 |
7,966 |
7,966 |
+54 (+0.68%)
|
1,048,640 |
| 30 Mar 2022 |
GBX |
7,854 |
7,912 |
7,808 |
7,912 |
7,912 |
+44 (+0.56%)
|
609,992 |
| 29 Mar 2022 |
GBX |
7,866 |
7,914 |
7,794 |
7,868 |
7,868 |
+4 (+0.05%)
|
936,446 |
