London Stock Exchange Gro... (LNSTY)
OTC: LNSTY
· Real-Time Price · USD
32.08
-0.51 (-1.56%)
At close: Aug 21, 2025, 12:25 PM
LNSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 32.14 | 32.61 | 32.13 | 32.59 | 32.59 | 2.20% | 1,277,743 |
| Aug 19, 2025 | 31.50 | 32.10 | 31.39 | 31.89 | 31.89 | 1.14% | 1,163,545 |
| Aug 18, 2025 | 31.75 | 31.77 | 31.50 | 31.53 | 31.53 | -1.16% | 1,958,308 |
| Aug 15, 2025 | 31.81 | 31.96 | 31.68 | 31.90 | 31.90 | -0.41% | 2,010,536 |
| Aug 14, 2025 | 31.93 | 32.20 | 31.69 | 32.03 | 31.91 | 1.62% | 887,900 |
| Aug 13, 2025 | 31.23 | 31.79 | 31.23 | 31.52 | 31.40 | -2.38% | 1,989,400 |
| Aug 12, 2025 | 32.86 | 32.88 | 32.07 | 32.29 | 32.17 | -4.55% | 2,289,924 |
| Aug 11, 2025 | 33.78 | 33.89 | 33.63 | 33.83 | 33.70 | -1.08% | 1,171,342 |
| Aug 8, 2025 | 33.85 | 34.20 | 33.73 | 34.20 | 34.07 | 1.48% | 712,700 |
| Aug 7, 2025 | 33.83 | 33.90 | 33.45 | 33.70 | 33.57 | -0.77% | 1,605,749 |
| Aug 6, 2025 | 33.71 | 34.20 | 33.52 | 33.96 | 33.83 | 3.22% | 2,071,300 |
| Aug 5, 2025 | 33.14 | 33.19 | 32.74 | 32.90 | 32.77 | 1.64% | 1,543,300 |
| Aug 4, 2025 | 31.74 | 32.45 | 31.70 | 32.37 | 32.24 | 3.92% | 1,169,222 |
| Aug 1, 2025 | 31.48 | 31.48 | 30.98 | 31.15 | 31.03 | 1.86% | 1,322,100 |
| Jul 31, 2025 | 31.26 | 31.26 | 30.53 | 30.58 | 30.46 | -8.63% | 567,544 |
| Jul 30, 2025 | 33.35 | 33.67 | 33.33 | 33.47 | 33.34 | -0.33% | 345,500 |
| Jul 29, 2025 | 33.53 | 33.65 | 33.34 | 33.58 | 33.45 | -0.47% | 663,421 |
| Jul 28, 2025 | 34.27 | 34.27 | 33.69 | 33.74 | 33.61 | -1.92% | 552,000 |
| Jul 25, 2025 | 33.84 | 34.49 | 33.84 | 34.40 | 34.27 | -1.74% | 244,821 |
| Jul 24, 2025 | 34.95 | 35.10 | 34.80 | 35.01 | 34.87 | -2.59% | 324,317 |