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 |
| 17 Nov 2021 |
GBX |
7,056 |
7,058.415 |
6,656 |
6,666 |
6,666 |
-428 (-6.03%)
|
1,162,162 |
| 16 Nov 2021 |
GBX |
7,128 |
7,208 |
7,072 |
7,094 |
7,094 |
-72 (-1.00%)
|
1,543,943 |
| 15 Nov 2021 |
GBX |
6,914 |
7,222 |
6,910 |
7,166 |
7,166 |
+228 (+3.29%)
|
1,535,209 |
| 12 Nov 2021 |
GBX |
7,004 |
7,054 |
6,926 |
6,938 |
6,938 |
-54 (-0.77%)
|
1,271,949 |
| 11 Nov 2021 |
GBX |
6,964 |
7,082 |
6,901.549 |
6,992 |
6,992 |
-116 (-1.63%)
|
1,929,512 |
| 10 Nov 2021 |
GBX |
7,080 |
7,140 |
7,038 |
7,108 |
7,108 |
+62 (+0.88%)
|
857,733 |
| 9 Nov 2021 |
GBX |
7,100 |
7,122 |
7,032 |
7,046 |
7,046 |
-52 (-0.73%)
|
1,241,948 |
| 8 Nov 2021 |
GBX |
7,152 |
7,170 |
7,077.435 |
7,098 |
7,098 |
-20 (-0.28%)
|
941,045 |
| 5 Nov 2021 |
GBX |
7,162 |
7,246 |
7,084 |
7,118 |
7,118 |
+38 (+0.54%)
|
1,187,533 |
| 4 Nov 2021 |
GBX |
7,090 |
7,100 |
6,989.745 |
7,080 |
7,080 |
+30 (+0.43%)
|
1,048,286 |
| 3 Nov 2021 |
GBX |
7,138 |
7,162 |
7,046 |
7,050 |
7,050 |
-116 (-1.62%)
|
892,388 |
| 2 Nov 2021 |
GBX |
7,146 |
7,236 |
7,090 |
7,166 |
7,166 |
+16 (+0.22%)
|
805,344 |
| 1 Nov 2021 |
GBX |
7,138 |
7,206 |
7,126 |
7,150 |
7,150 |
+50 (+0.70%)
|
908,426 |
| 29 Oct 2021 |
GBX |
7,100 |
7,134 |
7,040 |
7,100 |
7,100 |
-50 (-0.70%)
|
1,240,982 |
| 28 Oct 2021 |
GBX |
7,270 |
7,317.313 |
7,150 |
7,150 |
7,150 |
-142 (-1.95%)
|
785,430 |
| 27 Oct 2021 |
GBX |
7,410 |
7,464 |
7,292 |
7,292 |
7,292 |
-98 (-1.33%)
|
787,832 |
| 26 Oct 2021 |
GBX |
7,480 |
7,564 |
7,390 |
7,390 |
7,390 |
-58 (-0.78%)
|
960,453 |
| 25 Oct 2021 |
GBX |
7,602 |
7,662 |
7,448 |
7,448 |
7,448 |
-152 (-2%)
|
755,210 |
| 22 Oct 2021 |
GBX |
8,042 |
8,042 |
7,532 |
7,600 |
7,600 |
-484 (-5.99%)
|
959,497 |
| 21 Oct 2021 |
GBX |
7,896 |
8,102 |
7,880 |
8,084 |
8,084 |
+130 (+1.63%)
|
519,174 |
| 20 Oct 2021 |
GBX |
8,054 |
8,100 |
7,954 |
7,954 |
7,954 |
-108 (-1.34%)
|
541,923 |
| 19 Oct 2021 |
GBX |
7,968 |
8,090 |
7,944 |
8,062 |
8,062 |
+140 (+1.77%)
|
532,996 |
| 18 Oct 2021 |
GBX |
7,854 |
7,924 |
7,852 |
7,922 |
7,922 |
+14 (+0.18%)
|
394,679 |
| 15 Oct 2021 |
GBX |
7,888 |
7,954 |
7,834 |
7,908 |
7,908 |
+74 (+0.94%)
|
443,894 |
| 14 Oct 2021 |
GBX |
7,984 |
8,026 |
7,812 |
7,834 |
7,834 |
-96 (-1.21%)
|
822,661 |
| 13 Oct 2021 |
GBX |
7,748 |
7,964 |
7,666 |
7,930 |
7,930 |
+176 (+2.27%)
|
744,329 |
| 12 Oct 2021 |
GBX |
7,572 |
7,770 |
7,498 |
7,754 |
7,754 |
+130 (+1.71%)
|
391,331 |
| 11 Oct 2021 |
GBX |
7,666 |
7,670 |
7,516 |
7,624 |
7,624 |
-26 (-0.34%)
|
359,830 |
| 8 Oct 2021 |
GBX |
7,630 |
7,668 |
7,561.49 |
7,650 |
7,650 |
+48 (+0.63%)
|
466,099 |
| 7 Oct 2021 |
GBX |
7,512 |
7,612 |
7,446 |
7,602 |
7,602 |
+156 (+2.10%)
|
603,145 |
