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 |
| 14 Feb 2022 |
GBX |
6,948 |
6,962 |
6,751.892 |
6,874 |
6,874 |
-164 (-2.33%)
|
385,396 |
| 11 Feb 2022 |
GBX |
7,092 |
7,092 |
6,900 |
7,038 |
7,038 |
-140 (-1.95%)
|
1,244,605 |
| 10 Feb 2022 |
GBX |
7,276 |
7,290 |
7,074 |
7,178 |
7,178 |
-8 (-0.11%)
|
328,038 |
| 9 Feb 2022 |
GBX |
7,036 |
7,216.914 |
7,018 |
7,186 |
7,186 |
+210 (+3.01%)
|
442,220 |
| 8 Feb 2022 |
GBX |
7,212 |
7,218 |
6,940 |
6,976 |
6,976 |
-212 (-2.95%)
|
484,576 |
| 7 Feb 2022 |
GBX |
7,182 |
7,264 |
7,144 |
7,188 |
7,188 |
+44 (+0.62%)
|
349,017 |
| 4 Feb 2022 |
GBX |
7,320 |
7,342.42 |
7,068 |
7,144 |
7,144 |
-50 (-0.70%)
|
486,959 |
| 3 Feb 2022 |
GBX |
7,178 |
7,322 |
7,150 |
7,194 |
7,194 |
-58 (-0.80%)
|
668,735 |
| 2 Feb 2022 |
GBX |
7,202 |
7,344 |
7,198 |
7,252 |
7,252 |
+108 (+1.51%)
|
768,023 |
| 1 Feb 2022 |
GBX |
7,228 |
7,386 |
7,140 |
7,144 |
7,144 |
-76 (-1.05%)
|
772,810 |
| 31 Jan 2022 |
GBX |
7,028 |
7,220 |
6,936 |
7,220 |
7,220 |
+242 (+3.47%)
|
644,108 |
| 28 Jan 2022 |
GBX |
6,974 |
7,040 |
6,820 |
6,978 |
6,978 |
+20 (+0.29%)
|
1,770,576 |
| 27 Jan 2022 |
GBX |
7,152 |
7,174 |
6,934 |
6,958 |
6,958 |
-266 (-3.68%)
|
1,196,718 |
| 26 Jan 2022 |
GBX |
7,482 |
7,538 |
7,172 |
7,224 |
7,224 |
-186 (-2.51%)
|
879,978 |
| 25 Jan 2022 |
GBX |
7,422 |
7,466 |
7,330 |
7,410 |
7,410 |
+48 (+0.65%)
|
938,030 |
| 24 Jan 2022 |
GBX |
7,544 |
7,588 |
7,362 |
7,362 |
7,362 |
-170 (-2.26%)
|
1,243,526 |
| 21 Jan 2022 |
GBX |
7,468 |
7,588 |
7,468 |
7,532 |
7,532 |
-12 (-0.16%)
|
1,338,600 |
| 20 Jan 2022 |
GBX |
7,458 |
7,604 |
7,432 |
7,544 |
7,544 |
+104 (+1.40%)
|
792,997 |
| 19 Jan 2022 |
GBX |
7,404 |
7,542 |
7,390 |
7,440 |
7,440 |
+16 (+0.22%)
|
681,415 |
| 18 Jan 2022 |
GBX |
7,440 |
7,490 |
7,396 |
7,424 |
7,424 |
-8 (-0.11%)
|
923,231 |
| 17 Jan 2022 |
GBX |
7,462 |
7,540 |
7,402 |
7,432 |
7,432 |
+8 (+0.11%)
|
855,542 |
| 14 Jan 2022 |
GBX |
7,370 |
7,472 |
7,320 |
7,424 |
7,424 |
+2 (+0.03%)
|
822,648 |
| 13 Jan 2022 |
GBX |
7,326 |
7,492 |
7,304 |
7,422 |
7,422 |
+60 (+0.81%)
|
1,288,395 |
| 12 Jan 2022 |
GBX |
7,288 |
7,370 |
7,210 |
7,362 |
7,362 |
+124 (+1.71%)
|
1,167,665 |
| 11 Jan 2022 |
GBX |
7,268 |
7,282 |
7,182 |
7,238 |
7,238 |
+66 (+0.92%)
|
1,134,660 |
| 10 Jan 2022 |
GBX |
7,102 |
7,172 |
7,050 |
7,172 |
7,172 |
+104 (+1.47%)
|
733,171 |
| 7 Jan 2022 |
GBX |
7,006 |
7,187.988 |
6,966 |
7,068 |
7,068 |
+38 (+0.54%)
|
454,965 |
| 6 Jan 2022 |
GBX |
7,120 |
7,266 |
6,988 |
7,030 |
7,030 |
-158 (-2.20%)
|
856,219 |
| 5 Jan 2022 |
GBX |
7,140 |
7,287.49 |
7,056.14 |
7,188 |
7,188 |
+120 (+1.70%)
|
739,454 |
| 4 Jan 2022 |
GBX |
6,998 |
7,146.564 |
6,972 |
7,068 |
7,068 |
+138 (+1.99%)
|
603,540 |
