Northern Trust Corporation (LON:0K91)
London · Delayed Price · Currency is GBP · Price in USD 127.37
+0.80 (0.63%)
At close: Aug 19, 2025
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 128.32 | 128.32 | 125.75 | 127.05 | 127.05 | -0.25% | 26 |
| Aug 19, 2025 | 127.72 | 128.19 | 126.73 | 127.37 | 127.37 | 0.63% | 33 |
| Aug 18, 2025 | 125.27 | 126.58 | 125.27 | 126.58 | 126.58 | -0.51% | 109 |
| Aug 15, 2025 | 129.59 | 129.59 | 127.22 | 127.22 | 127.22 | 0.36% | 6 |
| Aug 14, 2025 | 126.02 | 127.97 | 125.02 | 126.76 | 126.76 | 1.36% | 742 |
| Aug 13, 2025 | 127.46 | 128.23 | 125.06 | 125.06 | 125.06 | -1.93% | 51 |
| Aug 12, 2025 | 126.67 | 127.52 | 125.74 | 127.52 | 127.52 | 1.24% | 8 |
| Aug 11, 2025 | 126.04 | 126.89 | 125.83 | 125.96 | 125.96 | -0.13% | 67 |
| Aug 8, 2025 | 125.71 | 126.18 | 125.00 | 126.13 | 126.13 | 0.85% | 32 |
| Aug 7, 2025 | 127.02 | 127.02 | 125.01 | 125.07 | 125.07 | -0.30% | 2 |
| Aug 6, 2025 | 126.97 | 126.97 | 124.96 | 125.45 | 125.45 | -0.99% | 7 |
| Aug 5, 2025 | 127.95 | 128.76 | 125.18 | 126.70 | 126.70 | -0.84% | 8 |
| Aug 4, 2025 | 127.69 | 128.50 | 127.09 | 127.78 | 127.78 | 1.57% | 403 |
| Aug 1, 2025 | 127.29 | 127.29 | 125.58 | 125.80 | 125.80 | -4.30% | 16 |
| Jul 31, 2025 | 131.35 | 131.87 | 130.10 | 131.45 | 131.45 | -0.76% | 410 |
| Jul 30, 2025 | 133.06 | 133.06 | 131.43 | 132.45 | 132.45 | 1.57% | 7 |
| Jul 29, 2025 | 129.74 | 132.32 | 129.74 | 130.40 | 130.40 | 0.59% | 45 |
| Jul 28, 2025 | 129.56 | 129.84 | 128.83 | 129.63 | 129.63 | -0.28% | 162 |
| Jul 25, 2025 | 130.00 | 130.00 | 128.34 | 129.99 | 129.99 | 1.07% | 1,370 |
| Jul 24, 2025 | 125.34 | 128.68 | 124.36 | 128.62 | 128.62 | 5.07% | 697 |
| Jul 23, 2025 | 120.84 | 125.09 | 120.65 | 122.41 | 122.41 | -3.71% | 144 |
| Jul 22, 2025 | 128.18 | 128.18 | 125.75 | 127.13 | 127.13 | 0.81% | 90 |
| Jul 21, 2025 | 126.81 | 127.92 | 126.10 | 126.10 | 126.10 | -1.08% | 84 |
| Jul 18, 2025 | 127.67 | 127.90 | 127.40 | 127.48 | 127.48 | 1.35% | 55 |
| Jul 17, 2025 | 125.05 | 125.78 | 124.31 | 125.78 | 125.78 | 0.91% | 15 |
| Jul 16, 2025 | 124.28 | 125.08 | 124.04 | 124.65 | 124.65 | -0.24% | 106 |
| Jul 15, 2025 | 126.00 | 126.91 | 123.27 | 124.95 | 124.95 | -1.10% | 89 |
| Jul 14, 2025 | 125.66 | 126.34 | 125.17 | 126.34 | 126.34 | 1.23% | 8 |
| Jul 11, 2025 | 126.35 | 126.37 | 124.53 | 124.81 | 124.81 | -1.72% | 507 |
| Jul 10, 2025 | 126.70 | 128.05 | 126.70 | 126.99 | 126.99 | -0.08% | 333 |
| Jul 9, 2025 | 126.91 | 127.09 | 126.04 | 127.09 | 127.09 | -0.63% | 20 |
| Jul 8, 2025 | 128.82 | 128.82 | 127.17 | 127.90 | 127.90 | -1.30% | 21 |
| Jul 7, 2025 | 131.70 | 132.04 | 129.58 | 129.58 | 129.58 | -1.66% | 193 |
| Jul 3, 2025 | 132.50 | 132.76 | 131.00 | 131.77 | 131.77 | 0.94% | 51 |
| Jul 2, 2025 | 128.83 | 130.54 | 128.00 | 130.54 | 130.54 | 2.25% | 68 |
| Jul 1, 2025 | 126.94 | 127.67 | 125.75 | 127.67 | 127.67 | 1.63% | 12,638 |
| Jun 30, 2025 | 125.70 | 126.52 | 124.88 | 125.61 | 125.61 | 1.53% | 82 |
| Jun 27, 2025 | 123.89 | 124.35 | 122.03 | 123.72 | 123.72 | 0.90% | 168 |
| Jun 26, 2025 | 123.76 | 124.08 | 122.45 | 122.61 | 122.61 | -0.15% | 102 |
| Jun 25, 2025 | 117.55 | 122.80 | 117.55 | 122.80 | 122.80 | 3.90% | 68 |
| Jun 24, 2025 | 121.23 | 121.50 | 118.19 | 118.19 | 118.19 | -1.44% | 2,746 |
| Jun 23, 2025 | 116.00 | 122.93 | 116.00 | 119.92 | 119.92 | 7.40% | 13,250 |
| Jun 20, 2025 | 112.15 | 112.49 | 111.34 | 111.65 | 111.65 | -0.16% | 3,067 |
| Jun 18, 2025 | 109.04 | 112.94 | 109.04 | 111.83 | 111.83 | 1.19% | 8,564 |
| Jun 17, 2025 | 109.95 | 110.69 | 109.72 | 110.51 | 110.51 | -0.41% | 104 |
| Jun 16, 2025 | 108.19 | 110.98 | 108.19 | 110.96 | 110.96 | 2.53% | 162 |
| Jun 13, 2025 | 108.09 | 108.23 | 107.30 | 108.23 | 108.23 | -0.67% | 4 |
| Jun 12, 2025 | 108.04 | 108.97 | 107.72 | 108.97 | 108.97 | -0.46% | 235 |
| Jun 11, 2025 | 109.89 | 109.89 | 108.99 | 109.47 | 109.47 | -0.96% | 6 |
| Jun 10, 2025 | 108.65 | 110.53 | 108.07 | 110.53 | 110.53 | 2.36% | 84 |