State Street Corporation (LON:0L9G)
London · Delayed Price · Currency is GBP · Price in USD 124.03
+1.91 (1.56%)
At close: Dec 5, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.72 | 124.19 | 122.64 | 124.03 | 124.03 | 1.56% | 53 |
| Dec 4, 2025 | 121.22 | 122.12 | 120.60 | 122.12 | 122.12 | 1.14% | 10 |
| Dec 3, 2025 | 119.46 | 120.75 | 118.43 | 120.75 | 120.75 | 1.87% | 17 |
| Dec 2, 2025 | 119.01 | 119.61 | 118.32 | 118.54 | 118.54 | -0.39% | 62 |
| Dec 1, 2025 | 117.88 | 119.18 | 117.88 | 119.01 | 119.01 | -0.01% | 312 |
| Nov 28, 2025 | 117.01 | 119.07 | 117.00 | 119.02 | 119.02 | 0.87% | 399 |
| Nov 26, 2025 | 116.77 | 117.99 | 116.50 | 117.99 | 117.99 | 1.50% | 160 |
| Nov 25, 2025 | 116.44 | 116.50 | 116.25 | 116.25 | 116.25 | 1.10% | 16 |
| Nov 24, 2025 | 114.39 | 114.98 | 113.78 | 114.98 | 114.98 | -0.01% | 54 |
| Nov 21, 2025 | 114.07 | 115.26 | 112.51 | 114.99 | 114.99 | 1.51% | 561 |
| Nov 20, 2025 | 114.30 | 116.32 | 113.28 | 113.28 | 113.28 | -0.58% | 156 |
| Nov 19, 2025 | 114.17 | 114.17 | 113.30 | 113.95 | 113.95 | -0.04% | 59 |
| Nov 18, 2025 | 111.97 | 114.12 | 111.97 | 113.99 | 113.99 | 0.16% | 454 |
| Nov 17, 2025 | 116.46 | 116.46 | 113.81 | 113.81 | 113.81 | -2.87% | 90 |
| Nov 14, 2025 | 117.38 | 118.12 | 116.56 | 117.17 | 117.17 | -1.36% | 116 |
| Nov 13, 2025 | 120.37 | 121.99 | 118.79 | 118.79 | 118.79 | -2.75% | 110 |
| Nov 12, 2025 | 120.15 | 122.52 | 120.02 | 122.15 | 122.15 | 1.23% | 191 |
| Nov 11, 2025 | 118.68 | 120.83 | 118.68 | 120.66 | 120.66 | 0.28% | 47 |
| Nov 10, 2025 | 118.72 | 120.32 | 118.65 | 120.32 | 120.32 | 3.95% | 288 |
| Nov 7, 2025 | 117.98 | 117.98 | 115.75 | 115.75 | 115.75 | -1.40% | 629 |
| Nov 6, 2025 | 117.07 | 117.78 | 116.53 | 117.39 | 117.39 | 0.45% | 251 |
| Nov 5, 2025 | 115.75 | 116.87 | 115.44 | 116.87 | 116.87 | 0.44% | 190 |
| Nov 4, 2025 | 114.99 | 116.68 | 114.50 | 116.36 | 116.36 | 0.20% | 8 |
| Nov 3, 2025 | 117.00 | 117.00 | 114.90 | 116.13 | 116.13 | 0.98% | 101 |
| Oct 31, 2025 | 114.27 | 115.12 | 114.27 | 115.00 | 115.00 | -0.75% | 69 |
| Oct 30, 2025 | 115.95 | 117.17 | 115.87 | 115.87 | 115.87 | -1.40% | 513 |
| Oct 29, 2025 | 120.00 | 120.00 | 117.18 | 117.52 | 117.52 | -0.67% | 260 |
| Oct 28, 2025 | 117.47 | 118.32 | 117.41 | 118.31 | 118.31 | 1.00% | 48 |
| Oct 27, 2025 | 117.44 | 118.16 | 116.84 | 117.14 | 117.14 | 0.63% | 75 |
| Oct 24, 2025 | 116.02 | 116.72 | 115.02 | 116.40 | 116.40 | 1.47% | 608 |
| Oct 23, 2025 | 115.70 | 117.15 | 113.62 | 114.71 | 114.71 | 0.69% | 56 |
| Oct 22, 2025 | 112.98 | 114.18 | 112.98 | 113.93 | 113.93 | -1.35% | 72 |
| Oct 21, 2025 | 115.09 | 117.32 | 115.09 | 115.49 | 115.49 | 0.10% | 318 |
| Oct 20, 2025 | 109.00 | 115.37 | 109.00 | 115.37 | 115.37 | 4.89% | 423 |
| Oct 17, 2025 | 115.80 | 115.80 | 105.01 | 109.99 | 109.99 | -2.26% | 2,605 |
| Oct 16, 2025 | 116.50 | 118.00 | 112.53 | 112.53 | 112.53 | -2.19% | 309 |
| Oct 15, 2025 | 116.14 | 116.96 | 115.05 | 115.05 | 115.05 | -0.65% | 156 |
| Oct 14, 2025 | 114.28 | 115.80 | 113.75 | 115.80 | 115.80 | 1.81% | 126 |
| Oct 13, 2025 | 112.74 | 114.09 | 112.07 | 113.75 | 113.75 | 0.60% | 355 |
| Oct 10, 2025 | 117.90 | 117.90 | 113.07 | 113.07 | 113.07 | -3.78% | 493 |
| Oct 9, 2025 | 117.89 | 117.89 | 116.82 | 117.51 | 117.51 | -0.02% | 35 |
| Oct 8, 2025 | 117.10 | 118.20 | 116.54 | 117.54 | 117.54 | 0.94% | 449 |
| Oct 7, 2025 | 117.50 | 117.75 | 116.44 | 116.44 | 116.44 | -0.11% | 316 |
| Oct 6, 2025 | 116.35 | 117.32 | 114.86 | 116.57 | 116.57 | 0.28% | 1,237 |
| Oct 3, 2025 | 116.26 | 117.28 | 116.12 | 116.24 | 116.24 | 2.19% | 54 |
| Oct 2, 2025 | 116.00 | 116.00 | 113.34 | 113.75 | 113.75 | 0.39% | 50 |
| Oct 1, 2025 | 114.61 | 114.90 | 113.31 | 113.31 | 113.31 | -1.36% | 25 |
| Sep 30, 2025 | 117.00 | 117.84 | 114.87 | 114.87 | 114.03 | -0.98% | 89 |
| Sep 29, 2025 | 120.62 | 120.62 | 116.00 | 116.01 | 115.16 | 0.14% | 449 |
| Sep 26, 2025 | 114.84 | 115.85 | 113.84 | 115.85 | 115.00 | 1.68% | 7 |