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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.62	39.62	39.62	40.2	39.48	86
February 19, 2026	41.6	39.87	39.87	41.6	39.87	227
February 18, 2026	41.44	41.69	41.69	41.87	41.41	31
February 17, 2026	41.48	41.45	41.45	42.18	41.28	900
February 13, 2026	41	40.88	40.88	41.61	39.86	683
February 12, 2026	40.67	40.3	40.3	41.33	39.8	441
February 11, 2026	39.78	39.18	39.54	39.92	39.02	218
February 10, 2026	39.5	38.99	38.99	39.88	38.99	129
February 09, 2026	40.4	40.23	40.23	40.4	40.01	12
February 06, 2026	39.83	39.99	39.99	39.99	39.55	149
February 05, 2026	40.78	39.68	39.68	40.78	39.68	32
February 04, 2026	40.64	40.59	40.59	41.17	40.59	32
February 03, 2026	42.05	41.38	41.38	42.05	41.38	101
February 02, 2026	41.57	42.56	42.56	42.56	41.57	93
January 30, 2026	41.99	41.81	41.81	41.99	41.78	169
January 29, 2026	41.77	40.89	40.89	41.77	40.89	782
January 28, 2026	41.18	41.21	41.21	41.33	41.14	149
January 27, 2026	41.3	40.78	40.78	41.49	40.78	4,896
January 26, 2026	40.35	40.89	40.89	41.23	40.35	53
January 23, 2026	41.8	40.11	40.11	41.8	40.11	25
January 22, 2026	41.77	41.77	41.77	41.77	41.77	10
January 21, 2026	40.56	41.1	41.1	41.3	40.56	26
January 20, 2026	40.73	39.27	39.27	40.79	39.11	504
January 16, 2026	41.24	41.23	41.24	41.24	41.23	4
January 15, 2026	42.03	42.03	42.03	42.03	42.03	39
January 14, 2026	41.32	41.95	41.95	41.95	41.32	73
January 13, 2026	42.08	41.91	41.96	42.31	41.84	74
January 12, 2026	42.88	41.99	41.99	42.88	41.99	453
January 09, 2026	44.11	43.79	43.34	44.46	43.46	184
January 08, 2026	45.18	44.91	44.91	45.18	44.91	279
January 07, 2026	45.73	45.45	45.45	45.73	45.41	140
January 06, 2026	46.31	46.31	46.31	46.31	46.31	5
January 05, 2026	45.17	46.75	46.75	46.75	45.17	285
January 02, 2026	44.25	44.05	44.05	44.25	44.05	78
December 31, 2025	44.67	44.48	44.48	44.67	44.48	44
December 30, 2025	45.14	45.17	45.17	45.17	45.14	21
December 29, 2025	45.21	45.34	45.34	45.34	45.14	506
December 24, 2025	45.99	45.99	45.99	45.99	45.99	500
December 23, 2025	46.02	46.02	46.02	46.02	46.02	6
December 22, 2025	46.58	46.4	46.4	46.61	46.29	552
December 19, 2025	45.52	46.37	46.37	46.37	45.52	8
December 18, 2025	46.32	46.32	46.32	46.32	46.32	2
December 16, 2025	45.97	44.73	44.73	45.97	44.73	5
December 15, 2025	45.71	45.06	45.06	46.27	45.05	510
December 12, 2025	45.82	45.82	45.82	45.82	45.82	3
December 11, 2025	45.2	46.29	46.29	46.29	45.2	155
December 10, 2025	43.89	44.61	44.61	44.61	43.84	343
December 09, 2025	43.1	43.71	43.71	43.75	43.1	12,037
December 08, 2025	42.56	42.53	42.53	42.6	42.51	15,643
December 05, 2025	42.9	42.84	42.84	43.03	42.7	134
December 04, 2025	42.38	42.72	42.72	42.72	42.38	22
December 03, 2025	41.34	41.73	41.73	41.73	41.34	45
December 02, 2025	41.09	41.02	41.02	41.09	41.02	11
December 01, 2025	41.14	41.16	41.16	41.27	41.14	21
November 28, 2025	41.29	41.29	41.29	41.29	41.29	1,314
November 26, 2025	41.53	41.77	41.77	41.77	41.53	7
November 25, 2025	41.04	41.7	41.7	41.72	41.04	18
November 24, 2025	39.82	39.88	40.35	40.35	39.82	24
November 21, 2025	40.11	40.11	40.11	40.11	40.11	1
November 20, 2025	40.86	41.04	41.04	41.04	40.86	36

Lincoln National Corporation (0JV3.L) LSE