State Street Corporation (LON:0L9G)
London · Delayed Price · Currency is GBP · Price in USD 174.05
+0.97 (0.56%)
Oct 8, 2026, 5:14 PM GMT
LON:0L9G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 175.81 | 175.81 | 172.00 | 174.05 | 174.05 | 0.56% | 2,108 |
| Oct 7, 2026 | 177.72 | 177.72 | 171.15 | 173.08 | 173.08 | -1.52% | 778 |
| Oct 6, 2026 | 174.50 | 178.98 | 173.88 | 175.75 | 175.75 | -0.41% | 562 |
| Oct 5, 2026 | 177.82 | 178.61 | 174.04 | 176.47 | 176.47 | 0.03% | 1,366 |
| Oct 2, 2026 | 177.64 | 178.21 | 173.87 | 176.41 | 176.41 | 1.81% | 1,084 |
| Oct 1, 2026 | 171.00 | 175.24 | 170.00 | 173.27 | 173.27 | -1.11% | 3,878 |
| Sep 30, 2026 | 176.90 | 180.07 | 175.39 | 176.12 | 175.21 | -0.76% | 591 |
| Sep 29, 2026 | 178.12 | 183.08 | 176.62 | 177.47 | 176.55 | -1.58% | 306 |
| Sep 28, 2026 | 181.34 | 182.31 | 179.53 | 180.31 | 179.37 | -0.32% | 263 |
| Sep 25, 2026 | 181.58 | 183.00 | 179.38 | 180.89 | 179.95 | -0.29% | 357 |
| Sep 24, 2026 | 179.95 | 182.50 | 176.36 | 181.42 | 180.48 | 0.14% | 192 |
| Sep 23, 2026 | 180.25 | 183.61 | 175.10 | 181.16 | 180.22 | 0.09% | 1,420 |
| Sep 22, 2026 | 187.12 | 187.12 | 177.06 | 181.00 | 180.06 | -1.63% | 1,802 |
| Sep 21, 2026 | 182.87 | 185.69 | 180.18 | 183.99 | 183.04 | 1.04% | 343 |
| Sep 18, 2026 | 180.63 | 186.21 | 180.60 | 182.10 | 181.16 | -1.19% | 386 |
| Sep 17, 2026 | 182.90 | 187.49 | 181.78 | 184.29 | 183.33 | -0.73% | 776 |
| Sep 16, 2026 | 185.00 | 188.88 | 183.21 | 185.65 | 184.69 | 0.37% | 1,145 |
| Sep 15, 2026 | 188.72 | 189.81 | 181.64 | 184.96 | 184.00 | -1.10% | 1,541 |
| Sep 14, 2026 | 198.95 | 198.95 | 186.39 | 187.02 | 186.05 | -3.12% | 813 |
| Sep 11, 2026 | 197.91 | 197.91 | 189.90 | 193.04 | 192.04 | 0.75% | 376 |
| Sep 10, 2026 | 189.12 | 194.72 | 188.10 | 191.60 | 190.61 | -0.78% | 574 |
| Sep 9, 2026 | 191.30 | 195.20 | 188.67 | 193.11 | 192.11 | -0.39% | 31,598 |
| Sep 8, 2026 | 194.26 | 198.00 | 190.78 | 193.87 | 192.86 | -0.61% | 746 |
| Sep 4, 2026 | 199.89 | 199.89 | 190.13 | 195.06 | 194.05 | 0.76% | 517 |
| Sep 3, 2026 | 194.37 | 194.44 | 187.38 | 193.59 | 192.58 | 1.76% | 938 |
| Sep 2, 2026 | 185.13 | 192.76 | 185.10 | 190.24 | 189.25 | 1.15% | 3,021 |
| Sep 1, 2026 | 194.65 | 194.65 | 186.95 | 188.07 | 187.09 | -2.21% | 247 |
| Aug 31, 2026 | 194.28 | 196.29 | 187.50 | 192.33 | 191.33 | -0.29% | 1,059 |
| Aug 28, 2026 | 195.43 | 197.59 | 191.12 | 192.89 | 191.89 | -0.36% | 49 |
| Aug 27, 2026 | 192.00 | 199.43 | 190.90 | 193.58 | 192.58 | 0.07% | 127 |
| Aug 26, 2026 | 190.00 | 195.00 | 190.00 | 193.44 | 192.44 | 0.94% | 320 |
| Aug 25, 2026 | 192.20 | 194.19 | 189.04 | 191.63 | 190.64 | 0.59% | 362 |
| Aug 24, 2026 | 191.40 | 191.40 | 184.79 | 190.50 | 189.51 | 2.18% | 361 |
| Aug 21, 2026 | 183.10 | 189.08 | 180.45 | 186.43 | 185.46 | 0.59% | 498 |
| Aug 20, 2026 | 190.73 | 190.73 | 185.01 | 185.33 | 184.37 | -1.25% | 133 |
| Aug 19, 2026 | 191.87 | 194.74 | 187.67 | 187.67 | 186.70 | -2.38% | 282 |
| Aug 18, 2026 | 198.72 | 198.72 | 188.18 | 192.25 | 191.25 | -1.16% | 302 |
| Aug 17, 2026 | 191.45 | 195.16 | 188.00 | 194.50 | 193.49 | 2.01% | 197 |
| Aug 14, 2026 | 192.00 | 192.90 | 187.41 | 190.66 | 189.67 | 0.03% | 164 |
| Aug 13, 2026 | 192.00 | 192.00 | 188.15 | 190.60 | 189.61 | 0.81% | 249 |
| Aug 12, 2026 | 192.31 | 192.31 | 183.37 | 189.07 | 188.09 | 0.61% | 963 |
| Aug 11, 2026 | 186.68 | 189.60 | 183.24 | 187.93 | 186.96 | 1.27% | 42 |
| Aug 10, 2026 | 185.00 | 189.76 | 181.82 | 185.57 | 184.61 | 0.04% | 193 |
| Aug 7, 2026 | 190.36 | 190.36 | 182.24 | 185.49 | 184.53 | -0.02% | 216 |
| Aug 6, 2026 | 187.07 | 189.60 | 181.68 | 185.53 | 184.57 | -1.44% | 75 |
| Aug 5, 2026 | 187.00 | 189.22 | 185.13 | 188.24 | 187.26 | 1.17% | 1,520 |
| Aug 4, 2026 | 183.13 | 188.00 | 183.13 | 186.07 | 185.11 | 1.66% | 2,254 |
| Aug 3, 2026 | 186.22 | 188.00 | 180.89 | 183.04 | 182.09 | -0.80% | 898 |
| Jul 31, 2026 | 183.99 | 185.60 | 180.58 | 184.52 | 183.56 | 1.69% | 497 |
| Jul 30, 2026 | 175.25 | 181.54 | 175.25 | 181.45 | 180.51 | 1.13% | 1,187 |