London Stock Exchange Group Plc ADR (OP: LNSTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	35.58	36.84	35.54	36.44	819,337	+1.54(+4.41%)
Mar 10, 2025	34.89	35.25	34.66	34.90	1,319,474	-0.72(-2.02%)
Mar 07, 2025	35.23	35.80	35.10	35.62	967,866	-0.11(-0.31%)
Mar 06, 2025	35.62	35.89	35.40	35.73	219,639	-1.59(-4.26%)
Mar 05, 2025	37.02	37.50	36.93	37.32	167,666	-0.36(-0.96%)
Mar 04, 2025	37.44	38.15	36.66	37.68	549,153	-0.11(-0.29%)
Mar 03, 2025	37.89	37.98	37.50	37.79	199,188	-0.09(-0.24%)
Feb 28, 2025	37.57	37.95	37.41	37.88	241,122	+0.33(+0.88%)
Feb 27, 2025	37.40	37.97	37.31	37.55	1,482,732	+1.58(+4.39%)
Feb 26, 2025	35.38	36.70	35.35	35.97	1,045,727	+0.84(+2.39%)
Feb 25, 2025	35.79	35.79	35.02	35.13	2,364,024	-0.52(-1.46%)
Feb 24, 2025	36.17	36.19	35.54	35.65	728,654	-0.96(-2.62%)
Feb 21, 2025	36.97	37.00	36.58	36.61	261,948	-0.66(-1.77%)
Feb 20, 2025	37.05	37.31	36.95	37.27	200,958	+0.27(+0.73%)
Feb 19, 2025	36.93	37.02	36.76	37.00	173,546	+0.00(+0.00%)
Feb 18, 2025	36.95	37.04	36.67	37.00	153,296	+0.09(+0.24%)
Feb 14, 2025	37.05	37.38	36.84	36.91	327,222	+0.15(+0.41%)
Feb 13, 2025	36.48	36.83	36.38	36.76	122,414	-0.11(-0.30%)
Feb 12, 2025	36.40	36.89	36.33	36.87	289,164	+0.22(+0.60%)
Feb 11, 2025	36.35	36.65	36.24	36.65	183,296	+0.37(+1.02%)
Feb 10, 2025	36.45	36.50	36.15	36.28	1,056,394	-0.06(-0.17%)
Feb 07, 2025	37.14	37.14	36.34	36.34	853,323	-0.70(-1.89%)
Feb 06, 2025	36.85	37.21	36.77	37.04	1,032,779	-1.31(-3.42%)
Feb 05, 2025	37.95	38.38	37.85	38.35	198,594	+0.51(+1.35%)
Feb 04, 2025	37.58	37.85	37.35	37.84	153,130	+0.56(+1.50%)
Feb 03, 2025	36.98	37.37	36.98	37.28	191,927	-0.31(-0.82%)
Jan 31, 2025	37.76	37.88	37.41	37.59	212,271	-0.30(-0.79%)
Jan 30, 2025	37.51	37.98	37.40	37.89	496,674	+0.82(+2.21%)
Jan 29, 2025	37.07	37.63	36.87	37.07	448,342	+0.22(+0.60%)
Jan 28, 2025	36.74	36.94	36.63	36.85	114,747	-0.15(-0.41%)
Jan 27, 2025	36.74	37.02	36.74	37.00	157,422	-0.18(-0.48%)
Jan 24, 2025	37.24	37.30	37.18	37.18	543,868	-0.07(-0.19%)
Jan 23, 2025	37.21	37.55	37.07	37.25	270,982	-0.03(-0.08%)
Jan 22, 2025	37.28	37.41	37.22	37.28	652,392	+0.43(+1.17%)
Jan 21, 2025	36.70	36.96	36.21	36.85	224,714	+0.27(+0.74%)
Jan 17, 2025	35.97	36.72	35.97	36.58	404,039	-0.01(-0.03%)
Jan 16, 2025	36.15	36.71	36.15	36.59	180,135	+0.52(+1.44%)
Jan 15, 2025	36.26	36.33	35.94	36.07	608,153	+0.16(+0.45%)
Jan 14, 2025	35.91	36.14	35.80	35.91	716,526	+0.20(+0.56%)
Jan 13, 2025	35.62	35.91	35.39	35.71	429,496	-0.53(-1.46%)
Jan 10, 2025	36.36	36.64	33.46	36.24	456,195	+0.05(+0.14%)
Jan 08, 2025	36.25	36.59	36.01	36.19	1,359,543	-0.02(-0.06%)
Jan 07, 2025	36.43	36.43	35.92	36.21	568,858	+0.25(+0.70%)
Jan 06, 2025	35.72	36.01	35.67	35.96	557,800	+0.02(+0.06%)
Jan 03, 2025	35.16	36.04	35.16	35.94	332,769	-0.03(-0.08%)