Lincoln National Corporation (0JV3.L) LSE

40.04

-0.21(-0.52%)

Updated at September 29 06:48PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.64	40.25	40.25	40.64	40.25	4
September 25, 2025	40.76	40.14	40.14	40.76	40.12	83
September 24, 2025	40.76	40.76	40.76	40.76	40.76	4
September 23, 2025	40.72	40.94	40.94	40.94	40.72	3
September 22, 2025	41.86	40.76	40.76	41.86	40.44	97
September 19, 2025	41.48	40.91	40.91	41.75	40.56	601
September 18, 2025	39.31	39.45	39.45	39.61	39.31	212
September 17, 2025	39.5	40.17	40.17	40.17	39.5	8
September 16, 2025	40.75	39.33	39.33	40.75	39.2	2,503
September 15, 2025	41.91	41.51	41.51	41.91	41.51	2,079
September 12, 2025	42.1	42.36	42.36	42.36	42.1	535
September 11, 2025	41.24	41.24	41.24	41.24	41.24	34
September 10, 2025	41.61	41.05	41.05	41.61	41.05	321
September 09, 2025	42.04	41.72	41.72	42.04	41.72	45
September 08, 2025	41.96	40.83	40.83	41.96	40.59	512
September 05, 2025	43.17	42.14	42.14	43.17	42.14	78
September 04, 2025	43.4	43.16	43.16	43.45	43.16	493
September 03, 2025	42.88	42.88	42.88	42.88	42.88	71
September 02, 2025	42.2	42.04	42.04	42.24	41.79	198
August 29, 2025	42.98	42.99	42.99	43.01	42.98	14
August 28, 2025	42.47	42.74	42.74	42.75	42.47	308
August 27, 2025	42.4	42.75	42.75	42.77	42.4	340
August 26, 2025	41.9	42.47	42.47	42.5	41.7	176
August 22, 2025	41.68	42.06	42.06	42.09	41.68	225
August 21, 2025	40.6	41	41	41.01	40.6	9
August 20, 2025	40.46	40.57	40.57	40.57	40.46	45
August 19, 2025	40.45	40.2	40.2	40.45	40.2	12
August 18, 2025	40.1	40.09	40.09	40.1	39.9	400
August 15, 2025	41.07	41.05	41.05	41.12	41.05	66
August 14, 2025	40.16	40.7	40.7	40.79	40.16	608
August 13, 2025	40	40.41	40.41	40.43	39.7	230
August 11, 2025	38.42	38.17	38.17	38.42	38.17	31
August 08, 2025	38.26	38.11	38.11	38.43	37.84	28
August 07, 2025	38.92	38.45	38.45	38.92	38.45	208
August 06, 2025	39.02	39.32	39.66	39.68	39.02	208
August 05, 2025	38.42	38.5	38.5	38.85	38.42	31
August 04, 2025	37.99	37.44	37.44	37.99	37.35	394
August 01, 2025	37.4	35.84	35.84	37.4	35.49	659
July 31, 2025	36.3	37.75	37.75	37.96	35.81	1,078
July 30, 2025	34.66	34.66	34.66	34.66	34.66	36
July 29, 2025	35.26	35.35	35.35	35.35	35.26	1,316
July 28, 2025	34.81	34.85	34.85	34.85	34.81	1
July 25, 2025	34.8	34.74	34.74	34.8	34.65	205
July 24, 2025	34.7	35.02	35.02	35.04	34.7	17
July 23, 2025	34.7	35.31	35.31	35.33	34.7	2,905
July 22, 2025	33.97	34.44	34.44	34.53	33.97	3,682
July 21, 2025	34.81	34.92	34.92	34.92	34.52	905
July 18, 2025	34.49	34.49	34.49	34.49	34.49	0
July 17, 2025	33.73	34.14	34.14	34.14	33.73	8
July 16, 2025	33.88	33.41	33.41	33.88	33.41	39
July 15, 2025	34.13	33.64	33.64	34.33	33.64	2,763
July 14, 2025	33.85	33.85	33.85	33.85	33.85	20
July 11, 2025	33.76	33.76	33.76	33.76	33.76	32
July 10, 2025	34.24	33.94	33.94	34.24	33.84	3,898
July 09, 2025	35.04	34.7	34.25	35.3	34.52	11,095
July 08, 2025	34.71	35.18	34.72	35.44	34.71	72
July 07, 2025	34.6	34.64	34.19	34.84	34.6	30
July 03, 2025	35.46	35.44	35.44	35.46	34.94	6
July 02, 2025	34.82	34.69	34.69	35.11	34.56	857
July 01, 2025	34.6	34.75	34.75	34.75	34.4	504