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 |
| 13 Nov 2019 |
GBX |
6,952 |
7,016 |
6,876 |
6,988 |
6,988 |
+28 (+0.40%)
|
484,236 |
| 12 Nov 2019 |
GBX |
6,940 |
7,040 |
6,868 |
6,960 |
6,960 |
+54 (+0.78%)
|
569,792 |
| 11 Nov 2019 |
GBX |
6,892 |
6,940 |
6,806 |
6,906 |
6,906 |
+2 (+0.03%)
|
367,604 |
| 8 Nov 2019 |
GBX |
6,730 |
6,920.551 |
6,722 |
6,904 |
6,904 |
+158 (+2.34%)
|
540,634 |
| 7 Nov 2019 |
GBX |
7,000 |
7,023 |
6,746 |
6,746 |
6,746 |
-186 (-2.68%)
|
744,192 |
| 6 Nov 2019 |
GBX |
7,000 |
7,006 |
6,857.955 |
6,932 |
6,932 |
-30 (-0.43%)
|
870,222 |
| 5 Nov 2019 |
GBX |
7,068 |
7,076 |
6,960 |
6,962 |
6,962 |
-88 (-1.25%)
|
722,265 |
| 4 Nov 2019 |
GBX |
7,050 |
7,138 |
7,000 |
7,050 |
7,050 |
+12 (+0.17%)
|
866,787 |
| 1 Nov 2019 |
GBX |
7,024 |
7,132 |
6,987.5 |
7,038 |
7,038 |
+84 (+1.21%)
|
517,191 |
| 31 Oct 2019 |
GBX |
7,130 |
7,168 |
6,946 |
6,954 |
6,954 |
-148 (-2.08%)
|
886,723 |
| 30 Oct 2019 |
GBX |
7,042 |
7,117.975 |
6,984 |
7,102 |
7,102 |
+56 (+0.79%)
|
437,878 |
| 29 Oct 2019 |
GBX |
7,040 |
7,046 |
6,930 |
7,046 |
7,046 |
+24 (+0.34%)
|
394,926 |
| 28 Oct 2019 |
GBX |
6,838 |
7,060 |
6,798 |
7,022 |
7,022 |
+204 (+2.99%)
|
509,298 |
| 25 Oct 2019 |
GBX |
6,956 |
7,024 |
6,795.293 |
6,818 |
6,818 |
-172 (-2.46%)
|
1,091,276 |
| 24 Oct 2019 |
GBX |
6,994 |
7,080.025 |
6,942 |
6,990 |
6,990 |
+54 (+0.78%)
|
791,566 |
| 23 Oct 2019 |
GBX |
7,098 |
7,149.825 |
6,912 |
6,936 |
6,936 |
-198 (-2.78%)
|
1,028,550 |
| 22 Oct 2019 |
GBX |
7,054 |
7,134 |
6,946 |
7,134 |
7,134 |
+60 (+0.85%)
|
817,410 |
| 21 Oct 2019 |
GBX |
7,142 |
7,169.9 |
7,008 |
7,074 |
7,074 |
-28 (-0.39%)
|
541,042 |
| 18 Oct 2019 |
GBX |
7,100 |
7,236 |
7,066 |
7,102 |
7,102 |
+58 (+0.82%)
|
1,104,947 |
| 17 Oct 2019 |
GBX |
7,064 |
7,086 |
6,920 |
7,044 |
7,044 |
+34 (+0.49%)
|
839,859 |
| 16 Oct 2019 |
GBX |
7,210 |
7,210 |
6,996 |
7,010 |
7,010 |
-198 (-2.75%)
|
1,151,830 |
| 15 Oct 2019 |
GBX |
7,300 |
7,410 |
7,204 |
7,208 |
7,208 |
-90 (-1.23%)
|
1,331,370 |
| 14 Oct 2019 |
GBX |
7,304 |
7,356 |
7,244 |
7,298 |
7,298 |
-2 (-0.03%)
|
309,600 |
| 11 Oct 2019 |
GBX |
7,270 |
7,326 |
7,182 |
7,300 |
7,300 |
+12 (+0.16%)
|
641,636 |
| 10 Oct 2019 |
GBX |
7,226 |
7,288 |
7,088 |
7,288 |
7,288 |
+40 (+0.55%)
|
2,203,069 |
| 9 Oct 2019 |
GBX |
7,052 |
7,248 |
7,028 |
7,248 |
7,248 |
+228 (+3.25%)
|
892,646 |
| 8 Oct 2019 |
GBX |
7,024 |
7,132 |
6,950 |
7,020 |
7,020 |
-432 (-5.80%)
|
2,250,359 |
| 7 Oct 2019 |
GBX |
7,400 |
7,500 |
7,362 |
7,452 |
7,452 |
+70 (+0.95%)
|
794,817 |
| 4 Oct 2019 |
GBX |
7,310 |
7,394 |
7,172 |
7,382 |
7,382 |
+214 (+2.99%)
|
912,820 |
| 3 Oct 2019 |
GBX |
7,008 |
7,188 |
6,980 |
7,168 |
7,168 |
+160 (+2.28%)
|
1,080,520 |
