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 |
| 27 Dec 2019 |
GBX |
7,708 |
7,768 |
7,678 |
7,760 |
7,760 |
+80 (+1.04%)
|
240,799 |
| 24 Dec 2019 |
GBX |
7,750 |
7,760 |
7,636 |
7,680 |
7,680 |
-54 (-0.70%)
|
101,988 |
| 23 Dec 2019 |
GBX |
7,640 |
7,750 |
7,622 |
7,734 |
7,734 |
+110 (+1.44%)
|
898,075 |
| 20 Dec 2019 |
GBX |
7,498 |
7,642 |
7,462 |
7,624 |
7,624 |
+164 (+2.20%)
|
1,954,273 |
| 19 Dec 2019 |
GBX |
7,388 |
7,460 |
7,288 |
7,460 |
7,460 |
+56 (+0.76%)
|
1,604,045 |
| 18 Dec 2019 |
GBX |
7,410 |
7,480 |
7,376 |
7,404 |
7,404 |
-32 (-0.43%)
|
924,171 |
| 17 Dec 2019 |
GBX |
7,338 |
7,450 |
7,338 |
7,436 |
7,436 |
+104 (+1.42%)
|
1,540,965 |
| 16 Dec 2019 |
GBX |
7,222 |
7,424 |
7,222 |
7,332 |
7,332 |
+160 (+2.23%)
|
797,241 |
| 13 Dec 2019 |
GBX |
7,000 |
7,214 |
6,890 |
7,172 |
7,172 |
+222 (+3.19%)
|
1,099,826 |
| 12 Dec 2019 |
GBX |
6,912 |
7,028 |
6,876 |
6,950 |
6,950 |
+52 (+0.75%)
|
840,893 |
| 11 Dec 2019 |
GBX |
6,800 |
6,898 |
6,742 |
6,898 |
6,898 |
+100 (+1.47%)
|
2,059,896 |
| 10 Dec 2019 |
GBX |
6,812 |
6,812 |
6,708 |
6,798 |
6,798 |
+20 (+0.30%)
|
650,068 |
| 9 Dec 2019 |
GBX |
6,796 |
6,827.559 |
6,766 |
6,778 |
6,778 |
-12 (-0.18%)
|
332,603 |
| 6 Dec 2019 |
GBX |
6,750 |
6,836 |
6,728 |
6,790 |
6,790 |
+50 (+0.74%)
|
501,559 |
| 5 Dec 2019 |
GBX |
6,800 |
6,832 |
6,718 |
6,740 |
6,740 |
-54 (-0.79%)
|
713,756 |
| 4 Dec 2019 |
GBX |
6,670 |
6,824 |
6,664 |
6,794 |
6,794 |
+112 (+1.68%)
|
445,298 |
| 3 Dec 2019 |
GBX |
6,758 |
6,824 |
6,674 |
6,682 |
6,682 |
-68 (-1.01%)
|
617,464 |
| 2 Dec 2019 |
GBX |
6,872 |
6,904 |
6,726 |
6,750 |
6,750 |
-122 (-1.78%)
|
636,115 |
| 29 Nov 2019 |
GBX |
6,850 |
6,946 |
6,828 |
6,872 |
6,872 |
-26 (-0.38%)
|
359,702 |
| 28 Nov 2019 |
GBX |
7,018 |
7,018 |
6,864 |
6,898 |
6,898 |
-128 (-1.82%)
|
278,615 |
| 27 Nov 2019 |
GBX |
7,050 |
7,064 |
6,940 |
7,026 |
7,026 |
+16 (+0.23%)
|
420,770 |
| 26 Nov 2019 |
GBX |
6,962 |
7,038 |
6,898 |
7,010 |
7,010 |
+148 (+2.16%)
|
1,054,210 |
| 25 Nov 2019 |
GBX |
6,864 |
6,939.211 |
6,808 |
6,862 |
6,862 |
+24 (+0.35%)
|
702,797 |
| 22 Nov 2019 |
GBX |
6,814 |
6,862 |
6,764 |
6,838 |
6,838 |
+56 (+0.83%)
|
453,625 |
| 21 Nov 2019 |
GBX |
6,848 |
6,848 |
6,708 |
6,782 |
6,782 |
-100 (-1.45%)
|
511,240 |
| 20 Nov 2019 |
GBX |
6,906 |
6,940 |
6,784 |
6,882 |
6,882 |
-14 (-0.20%)
|
538,899 |
| 19 Nov 2019 |
GBX |
6,878 |
7,002 |
6,858 |
6,896 |
6,896 |
+56 (+0.82%)
|
476,641 |
| 18 Nov 2019 |
GBX |
6,868 |
6,964 |
6,820 |
6,840 |
6,840 |
0.0 (0.0%)
|
489,935 |
| 15 Nov 2019 |
GBX |
6,946 |
6,992 |
6,784 |
6,840 |
6,840 |
-94 (-1.36%)
|
449,323 |
| 14 Nov 2019 |
GBX |
6,974 |
7,032 |
6,910 |
6,934 |
6,934 |
-54 (-0.77%)
|
551,050 |
