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 |
| 20 Aug 2019 |
GBX |
6,958 |
7,014 |
6,880 |
6,880 |
6,880 |
-48 (-0.69%)
|
872,392 |
| 19 Aug 2019 |
GBX |
6,894 |
7,002 |
6,840 |
6,928 |
6,928 |
+76 (+1.11%)
|
530,205 |
| 16 Aug 2019 |
GBX |
6,730 |
6,866 |
6,724 |
6,852 |
6,852 |
+130 (+1.93%)
|
797,131 |
| 15 Aug 2019 |
GBX |
6,726 |
6,780 |
6,649.339 |
6,722 |
6,722 |
-6 (-0.09%)
|
599,967 |
| 14 Aug 2019 |
GBX |
6,804 |
6,852 |
6,670 |
6,728 |
6,728 |
-20 (-0.30%)
|
700,014 |
| 13 Aug 2019 |
GBX |
6,730 |
6,788 |
6,696 |
6,748 |
6,748 |
-42 (-0.62%)
|
618,171 |
| 12 Aug 2019 |
GBX |
6,976 |
6,980 |
6,790 |
6,790 |
6,790 |
-50 (-0.73%)
|
508,125 |
| 9 Aug 2019 |
GBX |
6,804 |
6,880 |
6,790 |
6,840 |
6,840 |
+30 (+0.44%)
|
642,026 |
| 8 Aug 2019 |
GBX |
6,800 |
6,864 |
6,758 |
6,810 |
6,810 |
+20 (+0.29%)
|
1,494,643 |
| 7 Aug 2019 |
GBX |
6,626 |
6,790 |
6,606 |
6,790 |
6,790 |
+192 (+2.91%)
|
917,035 |
| 6 Aug 2019 |
GBX |
6,560 |
6,640 |
6,552 |
6,598 |
6,598 |
-8 (-0.12%)
|
1,014,089 |
| 5 Aug 2019 |
GBX |
6,788 |
6,826 |
6,574 |
6,606 |
6,606 |
-208 (-3.05%)
|
879,967 |
| 2 Aug 2019 |
GBX |
7,120 |
7,124 |
6,600 |
6,814 |
6,814 |
-244 (-3.46%)
|
1,820,269 |
| 1 Aug 2019 |
GBX |
6,722 |
7,272 |
6,692.689 |
7,058 |
7,058 |
+432 (+6.52%)
|
2,000,766 |
| 31 Jul 2019 |
GBX |
6,500 |
6,636 |
6,484 |
6,626 |
6,626 |
+122 (+1.88%)
|
1,482,629 |
| 30 Jul 2019 |
GBX |
6,506 |
6,574 |
6,470 |
6,504 |
6,504 |
-38 (-0.58%)
|
1,708,979 |
| 29 Jul 2019 |
GBX |
6,100 |
6,600 |
6,010 |
6,542 |
6,542 |
+870 (+15.34%)
|
1,895,144 |
| 26 Jul 2019 |
GBX |
5,626 |
5,694 |
5,620 |
5,672 |
5,672 |
+46 (+0.82%)
|
235,626 |
| 25 Jul 2019 |
GBX |
5,652 |
5,668 |
5,574 |
5,626 |
5,626 |
-2 (-0.04%)
|
619,986 |
| 24 Jul 2019 |
GBX |
5,612 |
5,684 |
5,588 |
5,628 |
5,628 |
-10 (-0.18%)
|
604,094 |
| 23 Jul 2019 |
GBX |
5,706 |
5,790 |
5,620 |
5,638 |
5,638 |
-78 (-1.36%)
|
1,229,634 |
| 22 Jul 2019 |
GBX |
5,740 |
5,758 |
5,688 |
5,716 |
5,716 |
-36 (-0.63%)
|
396,657 |
| 19 Jul 2019 |
GBX |
5,784 |
5,810 |
5,734 |
5,752 |
5,752 |
-18 (-0.31%)
|
427,028 |
| 18 Jul 2019 |
GBX |
5,780 |
5,800 |
5,710 |
5,770 |
5,770 |
-8 (-0.14%)
|
485,937 |
| 17 Jul 2019 |
GBX |
5,748 |
5,790 |
5,741 |
5,778 |
5,778 |
+24 (+0.42%)
|
556,841 |
| 16 Jul 2019 |
GBX |
5,676 |
5,782 |
5,664 |
5,754 |
5,754 |
+90 (+1.59%)
|
454,401 |
| 15 Jul 2019 |
GBX |
5,684 |
5,740 |
5,618 |
5,664 |
5,664 |
-30 (-0.53%)
|
493,394 |
| 12 Jul 2019 |
GBX |
5,702 |
5,734 |
5,672 |
5,694 |
5,694 |
+16 (+0.28%)
|
380,612 |
| 11 Jul 2019 |
GBX |
5,666 |
5,682 |
5,656 |
5,678 |
5,678 |
+10 (+0.18%)
|
1,249,258 |
| 10 Jul 2019 |
GBX |
5,702 |
5,714 |
5,630 |
5,668 |
5,668 |
-10 (-0.18%)
|
410,547 |
