London Stock Exchange Group Plc ADR (OP:LNSTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025				29.14	0	-0.02(-0.07%)
Nov 13, 2025	29.39	29.49	29.16	29.16	370,755	-0.53(-1.79%)
Nov 12, 2025	30.07	30.18	29.57	29.69	346,930	-0.88(-2.88%)
Nov 11, 2025	30.47	30.71	30.45	30.57	585,110	+0.13(+0.43%)
Nov 10, 2025	29.90	30.51	29.84	30.44	512,531	-0.43(-1.39%)
Nov 07, 2025	30.65	30.91	30.61	30.87	465,400	-0.49(-1.56%)
Nov 06, 2025	31.32	31.50	31.17	31.36	889,183	-0.85(-2.64%)
Nov 05, 2025	31.80	32.23	31.80	32.21	477,818	+0.56(+1.77%)
Nov 04, 2025	31.56	31.86	31.55	31.65	559,143	+0.29(+0.92%)
Nov 03, 2025	31.92	31.92	31.36	31.36	1,017,199	-0.13(-0.41%)
Oct 31, 2025	31.27	31.58	31.26	31.49	1,028,612	+0.13(+0.41%)
Oct 30, 2025	31.05	31.44	31.04	31.36	1,823,923	-0.36(-1.13%)
Oct 29, 2025	32.25	32.34	31.31	31.72	1,819,525	-0.79(-2.43%)
Oct 28, 2025	33.02	33.08	32.38	32.51	702,593	-0.53(-1.60%)
Oct 27, 2025	32.86	33.32	32.72	33.04	840,056	+0.08(+0.24%)
Oct 24, 2025	32.68	33.05	32.66	32.96	603,783	+1.61(+5.14%)
Oct 23, 2025	31.06	31.42	30.82	31.35	1,198,487	+1.88(+6.38%)
Oct 22, 2025	29.34	29.67	29.34	29.47	840,620	+0.24(+0.82%)
Oct 21, 2025	29.07	29.36	28.99	29.23	831,493	+0.12(+0.41%)
Oct 20, 2025	29.12	29.26	29.06	29.11	630,494	+0.00(+0.00%)
Oct 17, 2025	29.19	29.26	28.81	29.11	1,676,932	-0.37(-1.26%)
Oct 16, 2025	29.70	29.70	29.23	29.48	2,079,695	-0.24(-0.81%)
Oct 15, 2025	29.55	30.20	29.51	29.72	910,088	+0.07(+0.24%)
Oct 14, 2025	29.82	29.97	29.63	29.65	708,261	-0.22(-0.74%)
Oct 13, 2025	29.82	30.02	29.77	29.87	2,017,578	+0.21(+0.71%)
Oct 10, 2025	30.09	30.20	29.58	29.66	1,923,136	+0.02(+0.08%)
Oct 09, 2025	29.60	29.86	29.55	29.64	1,743,374	+0.37(+1.25%)
Oct 08, 2025	29.22	29.33	29.16	29.27	1,423,263	+0.23(+0.79%)
Oct 07, 2025	29.30	29.32	28.93	29.04	3,454,694	-0.19(-0.65%)
Oct 06, 2025	29.31	29.31	29.02	29.23	1,592,885	-0.23(-0.78%)
Oct 03, 2025	29.01	29.47	28.90	29.46	1,698,807	+0.01(+0.03%)
Oct 02, 2025	29.65	29.79	29.27	29.45	1,588,074	-0.31(-1.04%)