State Street Corporation (LON:0L9G)
London · Delayed Price · Currency is GBP · Price in USD 181.80
-2.49 (-1.35%)
Sep 18, 2026, 5:09 PM GMT
LON:0L9G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 180.63 | 186.21 | 180.60 | 181.83 | - | -1.33% | 317 |
| Sep 17, 2026 | 182.90 | 187.49 | 181.78 | 184.29 | 184.29 | -0.73% | 776 |
| Sep 16, 2026 | 185.00 | 188.88 | 183.21 | 185.65 | 185.65 | 0.37% | 1,145 |
| Sep 15, 2026 | 188.72 | 189.81 | 181.64 | 184.96 | 184.96 | -1.10% | 1,541 |
| Sep 14, 2026 | 198.95 | 198.95 | 186.39 | 187.02 | 187.02 | -3.12% | 813 |
| Sep 11, 2026 | 197.91 | 197.91 | 189.90 | 193.04 | 193.04 | 0.75% | 376 |
| Sep 10, 2026 | 189.12 | 194.72 | 188.10 | 191.60 | 191.60 | -0.78% | 574 |
| Sep 9, 2026 | 191.30 | 195.20 | 188.67 | 193.11 | 193.11 | -0.39% | 31,598 |
| Sep 8, 2026 | 194.26 | 198.00 | 190.78 | 193.87 | 193.87 | -0.61% | 746 |
| Sep 4, 2026 | 199.89 | 199.89 | 190.13 | 195.06 | 195.06 | 0.76% | 517 |
| Sep 3, 2026 | 194.37 | 194.44 | 187.38 | 193.59 | 193.58 | 1.76% | 938 |
| Sep 2, 2026 | 185.13 | 192.76 | 185.10 | 190.24 | 190.24 | 1.15% | 3,021 |
| Sep 1, 2026 | 194.65 | 194.65 | 186.95 | 188.07 | 188.07 | -2.21% | 247 |
| Aug 31, 2026 | 194.28 | 196.29 | 187.50 | 192.33 | 192.33 | -0.29% | 1,059 |
| Aug 28, 2026 | 195.43 | 197.59 | 191.12 | 192.89 | 192.89 | -0.36% | 49 |
| Aug 27, 2026 | 192.00 | 199.43 | 190.90 | 193.58 | 193.58 | 0.07% | 127 |
| Aug 26, 2026 | 190.00 | 195.00 | 190.00 | 193.44 | 193.44 | 0.94% | 320 |
| Aug 25, 2026 | 192.20 | 194.19 | 189.04 | 191.63 | 191.63 | 0.59% | 362 |
| Aug 24, 2026 | 191.40 | 191.40 | 184.79 | 190.50 | 190.50 | 2.18% | 361 |
| Aug 21, 2026 | 183.10 | 189.08 | 180.45 | 186.43 | 186.43 | 0.59% | 498 |
| Aug 20, 2026 | 190.73 | 190.73 | 185.01 | 185.33 | 185.33 | -1.25% | 133 |
| Aug 19, 2026 | 191.87 | 194.74 | 187.67 | 187.67 | 187.67 | -2.38% | 282 |
| Aug 18, 2026 | 198.72 | 198.72 | 188.18 | 192.25 | 192.25 | -1.16% | 302 |
| Aug 17, 2026 | 191.45 | 195.16 | 188.00 | 194.50 | 194.50 | 2.01% | 197 |
| Aug 14, 2026 | 192.00 | 192.90 | 187.41 | 190.66 | 190.66 | 0.03% | 164 |
| Aug 13, 2026 | 192.00 | 192.00 | 188.15 | 190.60 | 190.60 | 0.81% | 249 |
| Aug 12, 2026 | 192.31 | 192.31 | 183.37 | 189.07 | 189.07 | 0.61% | 963 |
| Aug 11, 2026 | 186.68 | 189.60 | 183.24 | 187.93 | 187.93 | 1.27% | 42 |
| Aug 10, 2026 | 185.00 | 189.76 | 181.82 | 185.57 | 185.57 | 0.04% | 193 |
| Aug 7, 2026 | 190.36 | 190.36 | 182.24 | 185.49 | 185.49 | -0.02% | 216 |
| Aug 6, 2026 | 187.07 | 189.60 | 181.68 | 185.53 | 185.53 | -1.44% | 75 |
| Aug 5, 2026 | 187.00 | 189.22 | 185.13 | 188.24 | 188.24 | 1.17% | 1,520 |
| Aug 4, 2026 | 183.13 | 188.00 | 183.13 | 186.07 | 186.07 | 1.66% | 2,254 |
| Aug 3, 2026 | 186.22 | 188.00 | 180.89 | 183.04 | 183.04 | -0.80% | 898 |
| Jul 31, 2026 | 183.99 | 185.60 | 180.58 | 184.52 | 184.52 | 1.69% | 497 |
| Jul 30, 2026 | 175.25 | 181.54 | 175.25 | 181.45 | 181.45 | 1.13% | 1,187 |
| Jul 29, 2026 | 184.39 | 185.05 | 177.78 | 179.42 | 179.42 | -1.10% | 409 |
| Jul 28, 2026 | 181.13 | 185.55 | 180.02 | 181.41 | 181.41 | -1.13% | 541 |
| Jul 27, 2026 | 187.30 | 188.77 | 182.15 | 183.49 | 183.49 | -1.01% | 615 |
| Jul 24, 2026 | 187.31 | 187.31 | 178.00 | 185.37 | 185.37 | 0.64% | 1,038 |
| Jul 23, 2026 | 187.00 | 187.44 | 182.92 | 184.20 | 184.20 | -0.07% | 1,968 |
| Jul 22, 2026 | 184.80 | 187.88 | 181.97 | 184.33 | 184.33 | 0.08% | 1,860 |
| Jul 21, 2026 | 187.96 | 187.96 | 182.12 | 184.18 | 184.18 | 0.98% | 759 |
| Jul 20, 2026 | 182.50 | 186.87 | 177.30 | 182.39 | 182.39 | -0.28% | 1,940 |
| Jul 17, 2026 | 182.10 | 187.95 | 177.78 | 182.90 | 182.90 | 0.64% | 4,416 |
| Jul 16, 2026 | 187.00 | 191.24 | 181.73 | 181.73 | 181.73 | -1.75% | 3,280 |
| Jul 15, 2026 | 185.80 | 189.63 | 181.00 | 184.97 | 184.97 | 1.31% | 3,121 |
| Jul 14, 2026 | 172.13 | 184.39 | 172.13 | 182.57 | 182.57 | 2.75% | 840 |
| Jul 13, 2026 | 184.90 | 184.90 | 175.00 | 177.68 | 177.68 | -1.46% | 1,126 |
| Jul 10, 2026 | 182.72 | 184.00 | 177.82 | 180.32 | 180.32 | -0.45% | 3,145 |