London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2020 |
GBX |
8,634 |
8,752 |
8,625.5 |
8,716 |
8,716 |
+82 (+0.95%)
|
423,049 |
| 4 Dec 2020 |
GBX |
8,714 |
8,752 |
8,592 |
8,634 |
8,634 |
-38 (-0.44%)
|
703,851 |
| 3 Dec 2020 |
GBX |
8,702 |
8,746 |
8,572.615 |
8,672 |
8,672 |
-82 (-0.94%)
|
957,033 |
| 2 Dec 2020 |
GBX |
8,032 |
9,000 |
7,970 |
8,754 |
8,754 |
+764 (+9.56%)
|
1,596,840 |
| 1 Dec 2020 |
GBX |
8,186 |
8,186 |
7,970 |
7,990 |
7,990 |
-116 (-1.43%)
|
847,361 |
| 30 Nov 2020 |
GBX |
7,918 |
8,128 |
7,902 |
8,106 |
8,106 |
+186 (+2.35%)
|
1,520,925 |
| 27 Nov 2020 |
GBX |
7,730 |
7,920 |
7,730 |
7,920 |
7,920 |
+72 (+0.92%)
|
1,593,483 |
| 26 Nov 2020 |
GBX |
7,780 |
7,908 |
7,756 |
7,848 |
7,848 |
+122 (+1.58%)
|
345,098 |
| 25 Nov 2020 |
GBX |
7,672 |
7,834 |
7,622 |
7,726 |
7,726 |
+110 (+1.44%)
|
848,140 |
| 24 Nov 2020 |
GBX |
7,954 |
7,986 |
7,586 |
7,616 |
7,616 |
-268 (-3.40%)
|
788,513 |
| 23 Nov 2020 |
GBX |
8,158 |
8,182 |
7,884 |
7,884 |
7,884 |
-250 (-3.07%)
|
563,381 |
| 20 Nov 2020 |
GBX |
8,018 |
8,172 |
8,018 |
8,134 |
8,134 |
+42 (+0.52%)
|
746,625 |
| 19 Nov 2020 |
GBX |
8,092 |
8,118 |
8,002 |
8,092 |
8,092 |
-2 (-0.02%)
|
568,819 |
| 18 Nov 2020 |
GBX |
7,936 |
8,122 |
7,910.257 |
8,094 |
8,094 |
+158 (+1.99%)
|
721,293 |
| 17 Nov 2020 |
GBX |
8,250 |
8,322 |
7,844 |
7,936 |
7,936 |
-328 (-3.97%)
|
1,013,999 |
| 16 Nov 2020 |
GBX |
8,448 |
8,448 |
8,222 |
8,264 |
8,264 |
-130 (-1.55%)
|
773,251 |
| 13 Nov 2020 |
GBX |
8,574 |
8,614 |
8,394 |
8,394 |
8,394 |
-182 (-2.12%)
|
926,855 |
| 12 Nov 2020 |
GBX |
8,464 |
8,670 |
8,428 |
8,576 |
8,576 |
+102 (+1.20%)
|
582,778 |
| 11 Nov 2020 |
GBX |
8,180 |
8,496 |
8,150 |
8,474 |
8,474 |
+212 (+2.57%)
|
758,705 |
| 10 Nov 2020 |
GBX |
8,558 |
8,606 |
8,150 |
8,262 |
8,262 |
-302 (-3.53%)
|
980,298 |
| 9 Nov 2020 |
GBX |
8,970 |
8,996 |
8,556 |
8,564 |
8,564 |
-278 (-3.14%)
|
1,070,253 |
| 6 Nov 2020 |
GBX |
8,838 |
8,906 |
8,674.681 |
8,842 |
8,842 |
+30 (+0.34%)
|
1,201,906 |
| 5 Nov 2020 |
GBX |
8,770 |
8,870 |
8,658 |
8,812 |
8,812 |
+102 (+1.17%)
|
666,319 |
| 4 Nov 2020 |
GBX |
8,312 |
8,718 |
8,270 |
8,710 |
8,710 |
+376 (+4.51%)
|
555,448 |
| 3 Nov 2020 |
GBX |
8,274 |
8,334 |
8,170 |
8,334 |
8,334 |
+134 (+1.63%)
|
495,076 |
| 2 Nov 2020 |
GBX |
8,296 |
8,338 |
8,188 |
8,200 |
8,200 |
-78 (-0.94%)
|
550,315 |
| 30 Oct 2020 |
GBX |
8,290 |
8,366 |
8,248 |
8,278 |
8,278 |
-116 (-1.38%)
|
492,673 |
| 29 Oct 2020 |
GBX |
8,286 |
8,432 |
8,248 |
8,394 |
8,394 |
+66 (+0.79%)
|
418,576 |
| 28 Oct 2020 |
GBX |
8,498 |
8,498 |
8,220 |
8,328 |
8,328 |
-218 (-2.55%)
|
514,838 |
| 27 Oct 2020 |
GBX |
8,390 |
8,592 |
8,332 |
8,546 |
8,546 |
+124 (+1.47%)
|
745,646 |
