Northern Trust Corporation (LON:0K91)
London · Delayed Price · Currency is GBP · Price in USD 169.72
-1.16 (-0.68%)
Oct 6, 2026, 7:01 PM GMT
LON:0K91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 167.05 | 169.72 | 167.05 | 169.72 | 169.72 | -0.68% | 733 |
| Oct 5, 2026 | 170.03 | 171.71 | 169.80 | 170.88 | 170.88 | -0.30% | 209 |
| Oct 2, 2026 | 169.20 | 171.94 | 165.11 | 171.40 | 171.40 | 1.48% | 21 |
| Oct 1, 2026 | 170.51 | 171.87 | 166.36 | 168.90 | 168.90 | -0.67% | 58 |
| Sep 30, 2026 | 172.00 | 172.50 | 169.82 | 170.04 | 170.04 | -1.89% | 2,174 |
| Sep 29, 2026 | 173.56 | 176.24 | 172.20 | 173.31 | 173.31 | -0.73% | 67 |
| Sep 28, 2026 | 176.48 | 176.48 | 172.50 | 174.58 | 174.58 | 0.63% | 4 |
| Sep 25, 2026 | 173.42 | 177.46 | 173.42 | 173.49 | 173.49 | -0.66% | 7 |
| Sep 24, 2026 | 174.50 | 174.83 | 174.38 | 174.65 | 174.65 | 0.19% | 3 |
| Sep 23, 2026 | 174.21 | 175.88 | 168.93 | 174.32 | 174.32 | -0.38% | 17 |
| Sep 22, 2026 | 177.52 | 181.87 | 172.88 | 174.98 | 174.98 | -1.85% | 138 |
| Sep 21, 2026 | 179.61 | 181.86 | 174.61 | 178.28 | 178.28 | 1.00% | 170 |
| Sep 18, 2026 | 176.94 | 176.94 | 174.12 | 176.52 | 176.52 | -0.64% | 169 |
| Sep 17, 2026 | 174.99 | 179.71 | 174.99 | 177.65 | 177.65 | -0.45% | 101 |
| Sep 16, 2026 | 175.07 | 179.71 | 175.07 | 178.46 | 178.46 | 0.62% | 27 |
| Sep 15, 2026 | 179.77 | 182.41 | 175.79 | 177.35 | 177.35 | -1.85% | 160 |
| Sep 14, 2026 | 187.30 | 190.09 | 180.53 | 180.70 | 180.70 | -4.40% | 178 |
| Sep 11, 2026 | 187.56 | 189.94 | 183.98 | 189.02 | 189.02 | 1.01% | 10 |
| Sep 10, 2026 | 182.75 | 187.55 | 182.75 | 187.13 | 187.13 | 1.20% | 4 |
| Sep 9, 2026 | 189.36 | 189.36 | 182.59 | 184.92 | 184.92 | -0.44% | 319 |
| Sep 8, 2026 | 183.00 | 187.50 | 183.00 | 185.74 | 185.74 | -1.03% | 13 |
| Sep 4, 2026 | 184.87 | 188.07 | 184.87 | 187.67 | 187.67 | 1.02% | 357 |
| Sep 3, 2026 | 185.45 | 186.73 | 179.68 | 186.65 | 185.77 | 1.53% | 27 |
| Sep 2, 2026 | 180.68 | 186.89 | 180.68 | 183.83 | 182.96 | 0.37% | 153 |
| Sep 1, 2026 | 186.41 | 187.94 | 182.57 | 183.15 | 182.29 | -1.67% | 1,431 |
| Aug 31, 2026 | 187.89 | 195.94 | 179.56 | 186.26 | 185.38 | 0.09% | 7 |
| Aug 28, 2026 | 197.00 | 197.00 | 185.55 | 186.09 | 185.21 | -0.40% | 3 |
| Aug 27, 2026 | 196.69 | 196.69 | 180.51 | 186.83 | 185.95 | -0.27% | 30 |
| Aug 26, 2026 | 186.82 | 188.75 | 186.27 | 187.34 | 186.46 | 0.32% | 392 |
| Aug 25, 2026 | 186.10 | 190.41 | 186.10 | 186.74 | 185.86 | 0.13% | 48 |
| Aug 24, 2026 | 185.18 | 187.71 | 182.52 | 186.50 | 185.62 | 0.78% | 814 |
| Aug 21, 2026 | 182.51 | 186.74 | 182.51 | 185.06 | 184.19 | 0.01% | 7 |
| Aug 20, 2026 | 186.69 | 187.29 | 182.99 | 185.04 | 184.17 | -1.20% | 19 |
| Aug 19, 2026 | 189.86 | 192.42 | 187.28 | 187.28 | 186.40 | -1.78% | 64 |
| Aug 18, 2026 | 190.20 | 196.69 | 190.01 | 190.68 | 189.78 | -1.36% | 16 |
| Aug 17, 2026 | 191.41 | 193.78 | 188.01 | 193.30 | 192.39 | 1.14% | 117 |
| Aug 14, 2026 | 188.58 | 194.62 | 187.81 | 191.12 | 190.22 | 0.71% | 278 |
| Aug 13, 2026 | 188.30 | 192.79 | 188.00 | 189.78 | 188.88 | -0.34% | 336 |
| Aug 12, 2026 | 181.14 | 192.00 | 181.14 | 190.43 | 189.53 | 0.96% | 1,416 |
| Aug 11, 2026 | 188.74 | 197.75 | 181.14 | 188.62 | 187.73 | 0.39% | 51 |
| Aug 10, 2026 | 190.63 | 193.99 | 182.00 | 187.89 | 187.00 | 1.34% | 355 |
| Aug 7, 2026 | 185.61 | 187.10 | 182.07 | 185.40 | 184.53 | 0.84% | 195 |
| Aug 6, 2026 | 183.46 | 187.41 | 183.09 | 183.85 | 182.99 | -0.32% | 1,253 |
| Aug 5, 2026 | 177.90 | 185.67 | 177.90 | 184.45 | 183.58 | 0.73% | 85 |
| Aug 4, 2026 | 181.10 | 184.55 | 181.10 | 183.12 | 182.26 | 0.84% | 29 |
| Aug 3, 2026 | 184.01 | 185.00 | 175.07 | 181.59 | 180.73 | -0.62% | 1,725 |
| Jul 31, 2026 | 180.61 | 183.89 | 178.29 | 182.73 | 181.86 | 0.49% | 83 |
| Jul 30, 2026 | 172.14 | 184.00 | 172.14 | 181.84 | 180.98 | 1.40% | 1,164 |
| Jul 29, 2026 | 178.00 | 181.92 | 177.81 | 179.33 | 178.48 | -0.63% | 104 |
| Jul 28, 2026 | 183.79 | 184.00 | 180.11 | 180.47 | 179.62 | -0.59% | 1,426 |