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 |
| 2 Oct 2019 |
GBX |
7,220 |
7,238 |
6,984 |
7,008 |
7,008 |
-248 (-3.42%)
|
822,803 |
| 1 Oct 2019 |
GBX |
7,378 |
7,378 |
7,232 |
7,256 |
7,256 |
-52 (-0.71%)
|
599,991 |
| 30 Sep 2019 |
GBX |
7,324 |
7,400 |
7,308 |
7,308 |
7,308 |
-52 (-0.71%)
|
550,757 |
| 27 Sep 2019 |
GBX |
7,406 |
7,518.459 |
7,304 |
7,360 |
7,360 |
+10 (+0.14%)
|
606,829 |
| 26 Sep 2019 |
GBX |
7,268 |
7,350 |
7,266 |
7,350 |
7,350 |
+96 (+1.32%)
|
1,564,420 |
| 25 Sep 2019 |
GBX |
7,296 |
7,330 |
7,171.347 |
7,254 |
7,254 |
-116 (-1.57%)
|
691,680 |
| 24 Sep 2019 |
GBX |
7,320 |
7,402.8 |
7,288 |
7,370 |
7,370 |
+64 (+0.88%)
|
478,195 |
| 23 Sep 2019 |
GBX |
7,258 |
7,334 |
7,202 |
7,306 |
7,306 |
+56 (+0.77%)
|
1,516,324 |
| 20 Sep 2019 |
GBX |
7,200 |
7,264 |
7,168 |
7,250 |
7,250 |
+4 (+0.06%)
|
1,515,551 |
| 19 Sep 2019 |
GBX |
7,230 |
7,256 |
7,150 |
7,246 |
7,246 |
-10 (-0.14%)
|
679,891 |
| 18 Sep 2019 |
GBX |
7,340 |
7,344 |
7,256 |
7,256 |
7,256 |
-94 (-1.28%)
|
748,333 |
| 17 Sep 2019 |
GBX |
7,376 |
7,432 |
7,330 |
7,350 |
7,350 |
-54 (-0.73%)
|
659,296 |
| 16 Sep 2019 |
GBX |
7,434 |
7,434 |
7,274 |
7,404 |
7,404 |
-110 (-1.46%)
|
1,155,292 |
| 13 Sep 2019 |
GBX |
7,260 |
7,566 |
7,198 |
7,514 |
7,514 |
+262 (+3.61%)
|
2,086,417 |
| 12 Sep 2019 |
GBX |
7,250 |
7,296 |
7,158 |
7,252 |
7,252 |
+46 (+0.64%)
|
1,805,334 |
| 11 Sep 2019 |
GBX |
6,818 |
7,922 |
6,690 |
7,206 |
7,206 |
+402 (+5.91%)
|
4,549,729 |
| 10 Sep 2019 |
GBX |
7,070 |
7,078 |
6,732 |
6,804 |
6,804 |
-276 (-3.90%)
|
2,373,721 |
| 9 Sep 2019 |
GBX |
7,392 |
7,420 |
7,080 |
7,080 |
7,080 |
-242 (-3.31%)
|
1,156,419 |
| 6 Sep 2019 |
GBX |
7,228 |
7,370 |
7,202.035 |
7,322 |
7,322 |
+114 (+1.58%)
|
601,455 |
| 5 Sep 2019 |
GBX |
7,216 |
7,316 |
7,152 |
7,208 |
7,208 |
+72 (+1.01%)
|
703,544 |
| 4 Sep 2019 |
GBX |
7,100 |
7,142 |
6,948 |
7,136 |
7,136 |
+102 (+1.45%)
|
718,396 |
| 3 Sep 2019 |
GBX |
7,020 |
7,058 |
6,956 |
7,034 |
7,034 |
+14 (+0.20%)
|
526,305 |
| 2 Sep 2019 |
GBX |
6,936 |
7,040 |
6,932 |
7,020 |
7,020 |
+66 (+0.95%)
|
541,632 |
| 30 Aug 2019 |
GBX |
6,936 |
7,032 |
6,932 |
6,954 |
6,954 |
-16 (-0.23%)
|
671,037 |
| 29 Aug 2019 |
GBX |
6,894 |
6,982 |
6,876 |
6,970 |
6,970 |
+90 (+1.31%)
|
425,727 |
| 28 Aug 2019 |
GBX |
6,852 |
6,904 |
6,804 |
6,880 |
6,880 |
+40 (+0.58%)
|
520,898 |
| 27 Aug 2019 |
GBX |
6,900 |
6,902 |
6,784 |
6,840 |
6,840 |
+8 (+0.12%)
|
878,284 |
| 23 Aug 2019 |
GBX |
6,868 |
6,906.308 |
6,832 |
6,832 |
6,832 |
-6 (-0.09%)
|
294,042 |
| 22 Aug 2019 |
GBX |
6,860 |
6,884 |
6,760 |
6,838 |
6,838 |
-62 (-0.90%)
|
627,811 |
| 21 Aug 2019 |
GBX |
6,960 |
6,960 |
6,888 |
6,900 |
6,900 |
+20 (+0.29%)
|
636,669 |
