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 |
| 23 Mar 2020 |
GBX |
6,008 |
6,382 |
5,818 |
6,252 |
6,252 |
+32 (+0.51%)
|
1,795,020 |
| 20 Mar 2020 |
GBX |
6,218 |
6,518 |
6,076 |
6,220 |
6,220 |
+292 (+4.93%)
|
2,571,749 |
| 19 Mar 2020 |
GBX |
5,818 |
6,178 |
5,736 |
5,928 |
5,928 |
+122 (+2.10%)
|
2,817,216 |
| 18 Mar 2020 |
GBX |
5,996 |
6,016 |
5,300 |
5,806 |
5,806 |
-368 (-5.96%)
|
1,433,639 |
| 17 Mar 2020 |
GBX |
6,504 |
6,550 |
5,926 |
6,174 |
6,174 |
-138 (-2.19%)
|
1,603,410 |
| 16 Mar 2020 |
GBX |
6,250 |
6,368 |
5,734 |
6,312 |
6,312 |
-482 (-7.09%)
|
1,551,095 |
| 13 Mar 2020 |
GBX |
6,582 |
7,068 |
6,480 |
6,794 |
6,794 |
+438 (+6.89%)
|
2,750,754 |
| 12 Mar 2020 |
GBX |
6,706 |
6,746 |
6,138 |
6,356 |
6,356 |
-680 (-9.66%)
|
1,507,581 |
| 11 Mar 2020 |
GBX |
7,320 |
7,320 |
6,994.653 |
7,036 |
7,036 |
0.0 (0.0%)
|
1,140,721 |
| 10 Mar 2020 |
GBX |
7,332 |
7,490 |
7,036 |
7,036 |
7,036 |
-210 (-2.90%)
|
1,286,034 |
| 9 Mar 2020 |
GBX |
7,402 |
7,414 |
7,064 |
7,246 |
7,246 |
-346 (-4.56%)
|
1,041,946 |
| 6 Mar 2020 |
GBX |
7,884 |
7,938 |
7,536 |
7,592 |
7,592 |
-438 (-5.45%)
|
1,402,046 |
| 5 Mar 2020 |
GBX |
8,094 |
8,120 |
7,862 |
8,030 |
8,030 |
+36 (+0.45%)
|
1,248,338 |
| 4 Mar 2020 |
GBX |
7,910 |
7,994 |
7,808 |
7,994 |
7,994 |
+130 (+1.65%)
|
731,097 |
| 3 Mar 2020 |
GBX |
7,910 |
8,090 |
7,864 |
7,864 |
7,864 |
-24 (-0.30%)
|
1,015,855 |
| 2 Mar 2020 |
GBX |
7,824 |
7,954 |
7,658 |
7,888 |
7,888 |
+312 (+4.12%)
|
1,357,179 |
| 28 Feb 2020 |
GBX |
7,730 |
7,778 |
7,420 |
7,576 |
7,576 |
-234 (-3.00%)
|
1,682,184 |
| 27 Feb 2020 |
GBX |
7,966 |
8,068 |
7,736 |
7,810 |
7,810 |
-266 (-3.29%)
|
912,420 |
| 26 Feb 2020 |
GBX |
7,908 |
8,076 |
7,576 |
8,076 |
8,076 |
+4 (+0.05%)
|
1,452,303 |
| 25 Feb 2020 |
GBX |
8,344 |
8,420.97 |
8,058 |
8,072 |
8,072 |
-228 (-2.75%)
|
717,861 |
| 24 Feb 2020 |
GBX |
8,380 |
8,384 |
8,156 |
8,300 |
8,300 |
-122 (-1.45%)
|
607,683 |
| 21 Feb 2020 |
GBX |
8,416 |
8,538 |
8,380 |
8,422 |
8,422 |
+6 (+0.07%)
|
536,929 |
| 20 Feb 2020 |
GBX |
8,582 |
8,628 |
8,416 |
8,416 |
8,416 |
-126 (-1.48%)
|
513,622 |
| 19 Feb 2020 |
GBX |
8,390 |
8,566 |
8,336 |
8,542 |
8,542 |
+192 (+2.30%)
|
565,409 |
| 18 Feb 2020 |
GBX |
8,234 |
8,382 |
8,172 |
8,350 |
8,350 |
+50 (+0.60%)
|
403,726 |
| 17 Feb 2020 |
GBX |
8,272 |
8,322 |
8,194 |
8,300 |
8,300 |
+80 (+0.97%)
|
287,861 |
| 14 Feb 2020 |
GBX |
8,190 |
8,226 |
8,148 |
8,220 |
8,220 |
-6 (-0.07%)
|
289,816 |
| 13 Feb 2020 |
GBX |
8,272 |
8,280 |
8,128 |
8,226 |
8,226 |
-46 (-0.56%)
|
485,403 |
| 12 Feb 2020 |
GBX |
8,242 |
8,272 |
8,132 |
8,272 |
8,272 |
+74 (+0.90%)
|
457,773 |
| 11 Feb 2020 |
GBX |
8,218 |
8,226 |
8,154 |
8,198 |
8,198 |
+32 (+0.39%)
|
373,671 |
