London Stock Exchange Gro... (LNSTY)
OTC: LNSTY
· Real-Time Price · USD
29.51
-0.25 (-0.84%)
At close: Oct 02, 2025, 10:48 AM
LNSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29.66 | 29.76 | 29.30 | 29.76 | 29.76 | 2.80% | 3,329,052 |
| Sep 30, 2025 | 28.81 | 29.01 | 28.73 | 28.95 | 28.95 | 2.04% | 2,268,131 |
| Sep 29, 2025 | 28.45 | 28.62 | 28.25 | 28.37 | 28.37 | 1.32% | 1,822,000 |
| Sep 26, 2025 | 27.89 | 28.10 | 27.80 | 28.00 | 28.00 | 0.47% | 1,595,100 |
| Sep 25, 2025 | 27.78 | 27.90 | 27.63 | 27.87 | 27.87 | -0.54% | 2,150,400 |
| Sep 24, 2025 | 27.75 | 28.04 | 27.75 | 28.02 | 28.02 | 0.07% | 1,941,400 |
| Sep 23, 2025 | 28.01 | 28.08 | 27.93 | 28.00 | 28.00 | 1.05% | 2,310,200 |
| Sep 22, 2025 | 27.73 | 27.92 | 27.53 | 27.71 | 27.71 | 0.40% | 1,515,900 |
| Sep 19, 2025 | 27.82 | 27.82 | 27.50 | 27.60 | 27.60 | -5.54% | 844,600 |
| Sep 18, 2025 | 29.24 | 29.45 | 29.17 | 29.22 | 29.22 | -0.27% | 770,007 |
| Sep 17, 2025 | 29.62 | 29.63 | 29.19 | 29.30 | 29.30 | -0.48% | 437,800 |
| Sep 16, 2025 | 29.72 | 29.74 | 29.36 | 29.44 | 29.44 | -1.54% | 777,523 |
| Sep 15, 2025 | 30.16 | 30.21 | 29.70 | 29.90 | 29.90 | 1.15% | 1,494,216 |
| Sep 12, 2025 | 29.83 | 29.95 | 29.43 | 29.56 | 29.56 | -1.24% | 914,900 |
| Sep 11, 2025 | 29.83 | 30.23 | 29.72 | 29.93 | 29.93 | 0.20% | 2,605,300 |
| Sep 10, 2025 | 30.11 | 30.32 | 29.81 | 29.87 | 29.87 | -0.73% | 5,361,300 |
| Sep 9, 2025 | 31.01 | 31.15 | 30.00 | 30.09 | 30.09 | -5.23% | 1,327,734 |
| Sep 8, 2025 | 31.84 | 31.84 | 31.66 | 31.75 | 31.75 | -0.03% | 1,719,130 |
| Sep 5, 2025 | 31.72 | 31.79 | 31.59 | 31.76 | 31.76 | 0.47% | 1,538,229 |
| Sep 4, 2025 | 31.57 | 31.70 | 31.47 | 31.61 | 31.61 | 0.70% | 2,284,900 |
Page 1 of 125