London Stock Exchange Group Plc ADR (OP: LNSTY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.05	24.12	23.05	23.59	179,162	+0.11(+0.47%)
Dec 30, 2021	23.58	23.67	23.48	23.48	208,048	-0.37(-1.56%)
Dec 29, 2021	23.73	23.89	23.73	23.85	163,795	+0.15(+0.65%)
Dec 28, 2021	23.66	23.87	23.66	23.70	283,186	-0.08(-0.34%)
Dec 27, 2021	23.65	23.81	23.00	23.78	400,437	+0.18(+0.75%)
Dec 23, 2021	23.43	23.67	23.43	23.61	381,251	+0.42(+1.83%)
Dec 22, 2021	23.08	23.20	23.02	23.18	262,012	+0.47(+2.07%)
Dec 21, 2021	22.70	22.79	22.53	22.71	534,716	+0.16(+0.71%)
Dec 20, 2021	22.36	22.56	22.30	22.55	973,142	-0.10(-0.44%)
Dec 17, 2021	22.49	22.78	22.48	22.65	356,996	+0.13(+0.58%)
Dec 16, 2021	22.74	23.43	22.38	22.52	390,667	+0.06(+0.26%)
Dec 15, 2021	22.14	22.50	22.07	22.46	328,207	+0.04(+0.17%)
Dec 14, 2021	22.56	22.62	22.40	22.42	592,133	+0.39(+1.78%)
Dec 13, 2021	22.26	22.47	22.03	22.03	551,068	-0.49(-2.18%)
Dec 10, 2021	22.16	22.52	22.16	22.52	350,097	+0.49(+2.22%)
Dec 09, 2021	22.35	22.51	21.89	22.03	1,260,733	-0.60(-2.66%)
Dec 08, 2021	22.69	22.71	22.59	22.63	310,727	+0.16(+0.72%)
Dec 07, 2021	22.40	22.61	22.33	22.47	904,738	+0.17(+0.76%)
Dec 06, 2021	22.20	22.31	22.00	22.30	1,006,566	+0.38(+1.73%)
Dec 03, 2021	21.85	22.19	21.76	21.92	776,834	-0.24(-1.08%)
Dec 02, 2021	22.37	22.54	21.95	22.16	1,082,644	-0.46(-2.03%)
Dec 01, 2021	22.46	22.94	21.97	22.62	433,188	+0.77(+3.52%)
Nov 30, 2021	22.58	22.65	21.77	21.85	569,475	-1.60(-6.82%)
Nov 29, 2021	22.81	23.49	22.78	23.45	755,757	+0.21(+0.90%)
Nov 26, 2021	23.07	23.25	22.95	23.24	309,023	+0.22(+0.96%)
Nov 24, 2021	22.34	23.03	22.34	23.02	598,734	+0.22(+0.99%)
Nov 23, 2021	22.38	22.80	22.38	22.80	436,177	+0.32(+1.40%)
Nov 22, 2021	23.00	23.00	22.40	22.48	260,508	-0.06(-0.27%)
Nov 19, 2021	22.64	22.68	22.40	22.54	306,927	+0.00(+0.00%)
Nov 18, 2021	22.90	22.60	22.53	22.54	473,535	-0.06(-0.27%)
Nov 17, 2021	23.44	23.45	22.59	22.60	370,416	-1.46(-6.07%)
Nov 16, 2021	24.15	24.17	24.03	24.06	150,997	-0.23(-0.96%)
Nov 15, 2021	24.02	24.51	24.02	24.29	222,919	+0.68(+2.88%)
Nov 12, 2021	23.62	23.68	23.47	23.61	114,399	-0.05(-0.20%)
Nov 11, 2021	23.80	23.80	23.58	23.66	219,965	-0.17(-0.71%)
Nov 10, 2021	24.29		23.83	23.83	200,577	-0.40(-1.65%)
Nov 09, 2021	24.21	24.31	24.13	24.23	789,387	-0.15(-0.62%)
Nov 08, 2021	24.37	24.49	24.32	24.38	933,807	-0.19(-0.77%)
Nov 05, 2021	24.32	24.57	24.30	24.57	556,200	+0.15(+0.61%)
Nov 04, 2021	24.13	24.42	24.03	24.42	326,330	-0.21(-0.85%)
Nov 03, 2021	24.46	24.64	24.37	24.63	267,908	-0.13(-0.53%)
Nov 02, 2021	24.65	24.83	24.65	24.76	184,453	-0.30(-1.20%)
Nov 01, 2021	24.76	25.08	24.79	25.06	325,325	+0.27(+1.09%)
Oct 29, 2021	24.67	24.80	24.48	24.79	296,787	-0.23(-0.92%)
Oct 28, 2021	25.08	25.18	24.96	25.02	137,337	-0.24(-0.96%)
Oct 27, 2021	25.67	25.73	25.20	25.26	798,913	-0.64(-2.46%)
Oct 26, 2021	26.11			25.90	872,183	-0.29(-1.11%)
Oct 25, 2021	26.12	26.24	26.05	26.19	728,692	-0.49(-1.84%)
Oct 22, 2021	26.50	26.78	26.40	26.68	411,527	-1.62(-5.74%)
Oct 21, 2021	27.98	28.36	27.98	28.30	57,534	+0.46(+1.67%)
Oct 20, 2021	28.19	28.19	27.84	27.84	177,195	-0.43(-1.50%)
Oct 19, 2021	27.87	28.34	27.87	28.27	63,243	+0.66(+2.39%)
Oct 18, 2021	27.35	27.66	27.35	27.61	242,887	-0.12(-0.45%)
Oct 15, 2021	27.55	27.73	27.48	27.73	356,459	+0.38(+1.38%)
Oct 14, 2021	27.34	27.40	27.10	27.35	246,123	-0.15(-0.55%)
Oct 13, 2021	27.39	27.53	27.33	27.50	72,621	+0.80(+3.00%)
Oct 12, 2021	26.71	26.78	26.55	26.70	123,529	+0.55(+2.10%)
Oct 11, 2021	26.07	26.35	26.04	26.15	84,648	-0.18(-0.68%)
Oct 08, 2021	26.30	26.40	25.61	26.33	68,643	+0.23(+0.88%)
Oct 07, 2021	25.83	26.25	25.80	26.10	122,242	+0.36(+1.38%)
Oct 06, 2021	25.42	25.77	25.34	25.75	92,505	-0.05(-0.21%)
Oct 05, 2021	25.51	25.93	25.50	25.80	104,729	+0.15(+0.58%)
Oct 04, 2021	25.78	25.78	25.52	25.65	78,649	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.