Lincoln National Corporation - 0JV3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	34.6	34.82	34.82	34.82	34.6	36
June 27, 2025	34.76	34.71	34.71	34.76	34.71	112
June 26, 2025	33.48	34.26	34.26	34.26	33.48	330
June 25, 2025	32.94	33.05	33.05	33.05	32.94	205
June 24, 2025	33.39	33.15	33.15	33.39	33.15	8
June 23, 2025	32.65	32.17	32.17	32.65	32.17	68
June 20, 2025	33.28	33.28	33.28	33.28	33.28	17
June 18, 2025	33.29	33.49	33.49	33.49	33.29	5
June 17, 2025	32.92	32.92	32.92	32.92	32.92	1
June 16, 2025	33.38	33.38	33.38	33.38	33.38	10
June 13, 2025	32.75	32.72	32.72	32.75	32.72	4
June 12, 2025	33	33	33	33	33	5
June 11, 2025	33.56	33.55	33.55	33.84	33.37	269
June 10, 2025	33.41	33.41	33.41	33.41	33.41	257
June 09, 2025	33.7	33.42	33.42	33.8	33.29	76
June 06, 2025	33.74	33.41	33.41	33.74	33.41	4
June 05, 2025	33.02	33.02	33.02	33.02	33.02	1
June 04, 2025	33.48	33.1	33.1	33.48	33.1	18
June 03, 2025	32.73	33.5	33.5	33.5	32.73	11
June 02, 2025	32.66	33.12	33.12	33.12	32.6	1
May 30, 2025	33.26	32.84	32.84	33.28	32.84	15
May 29, 2025	32.77	32.77	32.77	32.77	32.77	62
May 28, 2025	33.63	33.63	33.63	33.63	33.63	5
May 27, 2025	32.87	33.24	33.24	33.24	32.61	226
May 23, 2025	31.64	32.3	32.3	32.3	31.64	55
May 22, 2025	32.56	32.78	32.78	32.78	32.32	113
May 21, 2025	33.49	33.25	33.25	33.59	33.12	216

Lincoln National Corporation (0JV3.L) LSE