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 |
| 28 Mar 2022 |
GBX |
7,834 |
7,940 |
7,834 |
7,864 |
7,864 |
+36 (+0.46%)
|
802,795 |
| 25 Mar 2022 |
GBX |
7,800 |
7,874 |
7,744 |
7,828 |
7,828 |
+4 (+0.05%)
|
1,082,855 |
| 24 Mar 2022 |
GBX |
7,890 |
8,000 |
7,802 |
7,824 |
7,824 |
-18 (-0.23%)
|
519,612 |
| 23 Mar 2022 |
GBX |
7,912 |
7,994 |
7,826 |
7,842 |
7,842 |
-72 (-0.91%)
|
481,738 |
| 22 Mar 2022 |
GBX |
7,886 |
7,952 |
7,720 |
7,914 |
7,914 |
+2 (+0.03%)
|
920,444 |
| 21 Mar 2022 |
GBX |
8,000 |
8,100 |
7,834 |
7,912 |
7,912 |
-48 (-0.60%)
|
649,022 |
| 18 Mar 2022 |
GBX |
7,826 |
7,970 |
7,686 |
7,960 |
7,960 |
+150 (+1.92%)
|
927,008 |
| 17 Mar 2022 |
GBX |
7,926 |
7,946 |
7,748 |
7,810 |
7,810 |
-94 (-1.19%)
|
695,704 |
| 16 Mar 2022 |
GBX |
7,706 |
7,950 |
7,668 |
7,904 |
7,904 |
+240 (+3.13%)
|
947,227 |
| 15 Mar 2022 |
GBX |
7,648 |
7,776 |
7,546 |
7,664 |
7,664 |
-54 (-0.70%)
|
421,159 |
| 14 Mar 2022 |
GBX |
7,492 |
7,758 |
7,418 |
7,718 |
7,718 |
+278 (+3.74%)
|
613,903 |
| 11 Mar 2022 |
GBX |
7,328 |
7,512 |
7,328 |
7,440 |
7,440 |
+124 (+1.69%)
|
846,019 |
| 10 Mar 2022 |
GBX |
7,250 |
7,320 |
7,186 |
7,316 |
7,316 |
+44 (+0.61%)
|
636,439 |
| 9 Mar 2022 |
GBX |
7,222 |
7,354 |
6,986 |
7,272 |
7,272 |
+290 (+4.15%)
|
948,075 |
| 8 Mar 2022 |
GBX |
7,206 |
7,312 |
6,982 |
6,982 |
6,982 |
-390 (-5.29%)
|
907,259 |
| 7 Mar 2022 |
GBX |
7,164 |
7,516 |
7,130 |
7,372 |
7,372 |
+118 (+1.63%)
|
2,439,555 |
| 4 Mar 2022 |
GBX |
6,900 |
7,398 |
6,900 |
7,254 |
7,254 |
+270 (+3.87%)
|
1,694,536 |
| 3 Mar 2022 |
GBX |
7,200 |
7,200 |
6,586 |
6,984 |
6,984 |
+614 (+9.64%)
|
1,248,152 |
| 2 Mar 2022 |
GBX |
6,324 |
6,454.396 |
6,310 |
6,370 |
6,370 |
-2 (-0.03%)
|
490,604 |
| 1 Mar 2022 |
GBX |
6,592 |
6,624 |
6,330 |
6,372 |
6,372 |
-202 (-3.07%)
|
618,737 |
| 28 Feb 2022 |
GBX |
6,546 |
6,606 |
6,410 |
6,574 |
6,574 |
+98 (+1.51%)
|
626,632 |
| 25 Feb 2022 |
GBX |
6,490 |
6,530 |
6,300 |
6,476 |
6,476 |
+94 (+1.47%)
|
1,158,393 |
| 24 Feb 2022 |
GBX |
6,360 |
6,418 |
6,230 |
6,382 |
6,382 |
-158 (-2.42%)
|
1,530,566 |
| 23 Feb 2022 |
GBX |
6,532 |
6,614 |
6,520 |
6,540 |
6,540 |
+20 (+0.31%)
|
1,607,120 |
| 22 Feb 2022 |
GBX |
6,384 |
6,566 |
6,366 |
6,520 |
6,520 |
+28 (+0.43%)
|
386,145 |
| 21 Feb 2022 |
GBX |
6,672 |
6,713.551 |
6,478 |
6,492 |
6,492 |
-128 (-1.93%)
|
352,596 |
| 18 Feb 2022 |
GBX |
6,804 |
6,816 |
6,620 |
6,620 |
6,620 |
-134 (-1.98%)
|
605,655 |
| 17 Feb 2022 |
GBX |
6,864 |
6,894 |
6,736 |
6,754 |
6,754 |
-130 (-1.89%)
|
521,532 |
| 16 Feb 2022 |
GBX |
6,898 |
6,930 |
6,834 |
6,884 |
6,884 |
-46 (-0.66%)
|
346,560 |
| 15 Feb 2022 |
GBX |
6,824 |
6,936 |
6,784 |
6,930 |
6,930 |
+56 (+0.81%)
|
470,334 |
