Skip to main content
logo
State Street Corporation (LON:0L9G)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
174.33
+1.35 (0.78%)
Oct 29, 2026, 8:00 AM GMT

LON:0L9G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026174.33174.33174.33174.33174.330.78%1
Oct 28, 2026168.93174.37168.93172.98172.980.94%1,030
Oct 27, 2026169.94173.59167.51171.37171.370.77%206
Oct 26, 2026170.28171.77166.01170.06170.061.36%141
Oct 23, 2026165.57169.58165.11167.78167.780.14%1,228
Oct 22, 2026166.97170.70165.64167.55167.55-0.53%125
Oct 21, 2026167.37170.70166.00168.45168.450.80%606
Oct 20, 2026166.83168.11162.67167.11167.111.29%213
Oct 19, 2026169.47169.47163.60164.98164.980.79%5,413
Oct 16, 2026168.92169.92163.27163.68163.68-2.23%282
Oct 15, 2026166.89170.70162.28167.42167.422.66%11,876
Oct 14, 2026174.76177.25156.10163.08163.08-6.22%2,258
Oct 13, 2026174.85177.94172.12173.89173.89-0.80%1,264
Oct 12, 2026174.43177.94174.00175.29175.29-0.17%434
Oct 9, 2026175.53177.47171.71175.58175.580.57%345
Oct 8, 2026175.81175.81172.00174.59174.590.87%1,878
Oct 7, 2026177.72177.72171.15173.08173.08-1.52%778
Oct 6, 2026174.50178.98173.88175.75175.75-0.41%562
Oct 5, 2026177.82178.61174.04176.47176.470.03%1,366
Oct 2, 2026177.64178.21173.87176.41176.411.81%1,084
Oct 1, 2026171.00175.24170.00173.27173.27-1.11%3,878
Sep 30, 2026176.90180.07175.39176.12175.21-0.76%591
Sep 29, 2026178.12183.08176.62177.47176.55-1.58%306
Sep 28, 2026181.34182.31179.53180.31179.37-0.32%263
Sep 25, 2026181.58183.00179.38180.89179.95-0.29%357
Sep 24, 2026179.95182.50176.36181.42180.480.14%192
Sep 23, 2026180.25183.61175.10181.16180.220.09%1,420
Sep 22, 2026187.12187.12177.06181.00180.06-1.63%1,802
Sep 21, 2026182.87185.69180.18183.99183.041.04%343
Sep 18, 2026180.63186.21180.60182.10181.16-1.19%386
Sep 17, 2026182.90187.49181.78184.29183.33-0.73%776
Sep 16, 2026185.00188.88183.21185.65184.690.37%1,145
Sep 15, 2026188.72189.81181.64184.96184.00-1.10%1,541
Sep 14, 2026198.95198.95186.39187.02186.05-3.12%813
Sep 11, 2026197.91197.91189.90193.04192.040.75%376
Sep 10, 2026189.12194.72188.10191.60190.61-0.78%574
Sep 9, 2026191.30195.20188.67193.11192.11-0.39%31,598
Sep 8, 2026194.26198.00190.78193.87192.86-0.61%746
Sep 4, 2026199.89199.89190.13195.06194.050.76%517
Sep 3, 2026194.37194.44187.38193.59192.581.76%938
Sep 2, 2026185.13192.76185.10190.24189.251.15%3,021
Sep 1, 2026194.65194.65186.95188.07187.09-2.21%247
Aug 31, 2026194.28196.29187.50192.33191.33-0.29%1,059
Aug 28, 2026195.43197.59191.12192.89191.89-0.36%49
Aug 27, 2026192.00199.43190.90193.58192.580.07%127
Aug 26, 2026190.00195.00190.00193.44192.440.94%320
Aug 25, 2026192.20194.19189.04191.63190.640.59%362
Aug 24, 2026191.40191.40184.79190.50189.512.18%361
Aug 21, 2026183.10189.08180.45186.43185.460.59%498
Aug 20, 2026190.73190.73185.01185.33184.37-1.25%133