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 |
| 6 Oct 2021 |
GBX |
7,434 |
7,490 |
7,332 |
7,446 |
7,446 |
-22 (-0.29%)
|
704,479 |
| 5 Oct 2021 |
GBX |
7,450 |
7,482 |
7,382 |
7,468 |
7,468 |
+56 (+0.76%)
|
534,998 |
| 4 Oct 2021 |
GBX |
7,442 |
7,526 |
7,398 |
7,412 |
7,412 |
-36 (-0.48%)
|
743,863 |
| 1 Oct 2021 |
GBX |
7,424 |
7,538 |
7,368 |
7,448 |
7,448 |
-2 (-0.03%)
|
648,683 |
| 30 Sep 2021 |
GBX |
7,432 |
7,484 |
7,400 |
7,450 |
7,450 |
+44 (+0.59%)
|
1,110,384 |
| 29 Sep 2021 |
GBX |
7,376 |
7,508 |
7,366 |
7,406 |
7,406 |
+54 (+0.73%)
|
1,377,565 |
| 28 Sep 2021 |
GBX |
7,540 |
7,550 |
7,314 |
7,352 |
7,352 |
-202 (-2.67%)
|
1,803,025 |
| 27 Sep 2021 |
GBX |
7,888 |
7,922 |
7,554 |
7,554 |
7,554 |
-272 (-3.48%)
|
1,106,427 |
| 24 Sep 2021 |
GBX |
7,912 |
7,926.83 |
7,806.684 |
7,826 |
7,826 |
-116 (-1.46%)
|
509,972 |
| 23 Sep 2021 |
GBX |
7,994 |
8,024 |
7,928 |
7,942 |
7,942 |
-22 (-0.28%)
|
260,135 |
| 22 Sep 2021 |
GBX |
7,996 |
8,014 |
7,922 |
7,964 |
7,964 |
-10 (-0.13%)
|
216,048 |
| 21 Sep 2021 |
GBX |
7,856 |
7,974 |
7,829.738 |
7,974 |
7,974 |
+134 (+1.71%)
|
553,309 |
| 20 Sep 2021 |
GBX |
7,986 |
7,986 |
7,776 |
7,840 |
7,840 |
-170 (-2.12%)
|
322,844 |
| 17 Sep 2021 |
GBX |
8,170 |
8,190 |
7,978 |
8,010 |
8,010 |
-130 (-1.60%)
|
1,085,007 |
| 16 Sep 2021 |
GBX |
8,048 |
8,164 |
8,048 |
8,140 |
8,140 |
+102 (+1.27%)
|
423,571 |
| 15 Sep 2021 |
GBX |
8,130 |
8,194 |
8,038 |
8,038 |
8,038 |
-68 (-0.84%)
|
418,604 |
| 14 Sep 2021 |
GBX |
8,038 |
8,130 |
8,008 |
8,106 |
8,106 |
+4 (+0.05%)
|
477,430 |
| 13 Sep 2021 |
GBX |
8,160 |
8,184 |
8,092 |
8,102 |
8,102 |
-24 (-0.30%)
|
480,497 |
| 10 Sep 2021 |
GBX |
8,126 |
8,184 |
8,110 |
8,126 |
8,126 |
+34 (+0.42%)
|
404,905 |
| 9 Sep 2021 |
GBX |
8,160 |
8,160 |
7,996.765 |
8,092 |
8,092 |
-106 (-1.29%)
|
820,235 |
| 8 Sep 2021 |
GBX |
8,160 |
8,220 |
8,144 |
8,198 |
8,198 |
-2 (-0.02%)
|
1,305,973 |
| 7 Sep 2021 |
GBX |
8,178 |
8,218 |
8,144 |
8,200 |
8,200 |
-2 (-0.02%)
|
714,958 |
| 6 Sep 2021 |
GBX |
8,100 |
8,230 |
8,077.92 |
8,202 |
8,202 |
+134 (+1.66%)
|
227,795 |
| 3 Sep 2021 |
GBX |
8,090 |
8,124 |
8,022 |
8,068 |
8,068 |
-16 (-0.20%)
|
576,031 |
| 2 Sep 2021 |
GBX |
8,044 |
8,134 |
7,964 |
8,084 |
8,084 |
+22 (+0.27%)
|
489,349 |
| 1 Sep 2021 |
GBX |
8,012 |
8,076 |
7,968 |
8,062 |
8,062 |
+106 (+1.33%)
|
353,968 |
| 31 Aug 2021 |
GBX |
8,048 |
8,084 |
7,950 |
7,956 |
7,956 |
-68 (-0.85%)
|
902,033 |
| 27 Aug 2021 |
GBX |
7,978 |
8,042 |
7,950 |
8,024 |
8,024 |
+46 (+0.58%)
|
402,294 |
| 26 Aug 2021 |
GBX |
8,022 |
8,060 |
7,962 |
7,978 |
7,978 |
-76 (-0.94%)
|
332,472 |
| 25 Aug 2021 |
GBX |
8,134 |
8,160 |
8,022 |
8,054 |
8,054 |
-84 (-1.03%)
|
336,362 |
