Advertisement
London Stock Exchange Group plc (LS4C.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 05:43PM CET. Market open.
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 105 |
| Dec 06, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Dec 05, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Dec 04, 2023 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 80 |
| Dec 01, 2023 | 104.00 | 108.00 | 104.00 | 104.00 | 104.00 | 124 |
| Nov 30, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Nov 29, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Nov 28, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 30 |
| Nov 27, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Nov 24, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Nov 23, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Nov 22, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Nov 21, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Nov 20, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 17, 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Nov 16, 2023 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 20 |
| Nov 15, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Nov 14, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Nov 13, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Nov 10, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Nov 09, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Nov 08, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Nov 07, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Nov 06, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Nov 03, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Nov 02, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Nov 01, 2023 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 15 |
| Oct 31, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Oct 30, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Oct 27, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Oct 26, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Oct 25, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Oct 24, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Oct 23, 2023 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | - |
| Oct 20, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Oct 19, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Oct 18, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Oct 17, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Oct 16, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Oct 13, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Oct 12, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Oct 11, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Oct 10, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Oct 09, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Oct 06, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Oct 05, 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Oct 04, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Oct 03, 2023 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 44 |
| Oct 02, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Sep 29, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Sep 28, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Sep 27, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Sep 26, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Sep 25, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Sep 22, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Sep 21, 2023 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | 140 |
| Sep 20, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Sep 19, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Sep 18, 2023 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | - |
| Sep 15, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Sep 14, 2023 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 50 |
| Sep 13, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Sep 12, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Sep 11, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3 |
| Sep 08, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Sep 07, 2023 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | - |
| Sep 06, 2023 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | - |
| Sep 05, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Sep 04, 2023 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 60 |
| Sep 01, 2023 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 2 |
| Aug 31, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Aug 30, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Aug 29, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Aug 28, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Aug 25, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Aug 24, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Aug 23, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Aug 22, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 200 |
| Aug 21, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Aug 18, 2023 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | - |
| Aug 17, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Aug 17, 2023 | 0.375 Dividend | |||||
| Aug 16, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.13 | - |
| Aug 15, 2023 | 96.50 | 96.50 | 94.50 | 94.50 | 94.13 | - |
| Aug 14, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 95.62 | - |
| Aug 11, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Aug 10, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Aug 09, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Aug 08, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.63 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Aug 03, 2023 | 96.50 | 96.50 | 93.00 | 93.00 | 92.63 | 5 |
| Aug 02, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Aug 01, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.61 | - |
| Jul 31, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.11 | - |
| Jul 28, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.61 | - |
| Jul 27, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.61 | 5 |
| Jul 26, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.62 | - |
| Jul 25, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.62 | - |
| Jul 24, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.