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 |
| 19 Jun 2020 |
GBX |
8,082 |
8,248 |
8,037.8 |
8,238 |
8,238 |
+176 (+2.18%)
|
1,268,577 |
| 18 Jun 2020 |
GBX |
8,144 |
8,164 |
7,970 |
8,062 |
8,062 |
-60 (-0.74%)
|
419,417 |
| 17 Jun 2020 |
GBX |
8,100 |
8,200 |
8,036 |
8,122 |
8,122 |
+26 (+0.32%)
|
391,089 |
| 16 Jun 2020 |
GBX |
8,114 |
8,140 |
7,992.081 |
8,096 |
8,096 |
+128 (+1.61%)
|
649,529 |
| 15 Jun 2020 |
GBX |
7,824 |
8,026 |
7,782 |
7,968 |
7,968 |
+6 (+0.08%)
|
450,895 |
| 12 Jun 2020 |
GBX |
8,024 |
8,082 |
7,918 |
7,962 |
7,962 |
-132 (-1.63%)
|
482,504 |
| 11 Jun 2020 |
GBX |
8,000 |
8,250 |
7,956 |
8,094 |
8,094 |
+28 (+0.35%)
|
638,138 |
| 10 Jun 2020 |
GBX |
7,864 |
8,130 |
7,850 |
8,066 |
8,066 |
+228 (+2.91%)
|
626,538 |
| 9 Jun 2020 |
GBX |
7,894 |
8,028 |
7,790 |
7,838 |
7,838 |
-72 (-0.91%)
|
454,469 |
| 8 Jun 2020 |
GBX |
8,000 |
8,042 |
7,684 |
7,910 |
7,910 |
-162 (-2.01%)
|
1,191,491 |
| 5 Jun 2020 |
GBX |
8,304 |
8,308 |
7,970 |
8,072 |
8,072 |
-198 (-2.39%)
|
729,441 |
| 4 Jun 2020 |
GBX |
8,214 |
8,371.09 |
8,210 |
8,270 |
8,270 |
+20 (+0.24%)
|
440,642 |
| 3 Jun 2020 |
GBX |
8,086 |
8,250 |
8,000 |
8,250 |
8,250 |
+182 (+2.26%)
|
582,408 |
| 2 Jun 2020 |
GBX |
8,178 |
8,224 |
8,050 |
8,068 |
8,068 |
-58 (-0.71%)
|
534,669 |
| 1 Jun 2020 |
GBX |
8,134 |
8,170 |
8,018 |
8,126 |
8,126 |
+96 (+1.20%)
|
328,284 |
| 29 May 2020 |
GBX |
8,144 |
8,232 |
7,972 |
8,030 |
8,030 |
-202 (-2.45%)
|
1,523,520 |
| 28 May 2020 |
GBX |
8,046 |
8,330 |
8,046 |
8,232 |
8,232 |
+222 (+2.77%)
|
772,182 |
| 27 May 2020 |
GBX |
8,316 |
8,398 |
7,838 |
8,010 |
8,010 |
-262 (-3.17%)
|
1,413,023 |
| 26 May 2020 |
GBX |
8,542 |
8,623.352 |
8,190.327 |
8,272 |
8,272 |
-160 (-1.90%)
|
1,748,608 |
| 22 May 2020 |
GBX |
8,250 |
8,489.99 |
8,210 |
8,432 |
8,432 |
+92 (+1.10%)
|
362,671 |
| 21 May 2020 |
GBX |
8,310 |
8,454 |
8,260 |
8,340 |
8,340 |
-20 (-0.24%)
|
761,907 |
| 20 May 2020 |
GBX |
8,266 |
8,392 |
8,124 |
8,360 |
8,360 |
+74 (+0.89%)
|
791,206 |
| 19 May 2020 |
GBX |
8,380 |
8,392 |
8,194 |
8,286 |
8,286 |
-4 (-0.05%)
|
779,134 |
| 18 May 2020 |
GBX |
8,198 |
8,312 |
8,134 |
8,290 |
8,290 |
+264 (+3.29%)
|
354,216 |
| 15 May 2020 |
GBX |
7,962 |
8,072 |
7,880 |
8,026 |
8,026 |
+102 (+1.29%)
|
763,721 |
| 14 May 2020 |
GBX |
7,998 |
8,025.94 |
7,852 |
7,924 |
7,924 |
-120 (-1.49%)
|
694,307 |
| 13 May 2020 |
GBX |
8,046 |
8,186 |
7,982 |
8,044 |
8,044 |
-60 (-0.74%)
|
893,546 |
| 12 May 2020 |
GBX |
7,944 |
8,190 |
7,886 |
8,104 |
8,104 |
+148 (+1.86%)
|
1,204,924 |
| 11 May 2020 |
GBX |
7,946 |
7,982 |
7,798 |
7,956 |
7,956 |
+128 (+1.64%)
|
2,600,723 |
| 7 May 2020 |
GBX |
7,696 |
7,836 |
7,672 |
7,828 |
7,828 |
+152 (+1.98%)
|
875,109 |
