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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.93	39.42	39.42	39.93	39.33	113
November 18, 2025	39.92	39.29	39.92	39.92	39.29	22
November 17, 2025	40.35	40.33	40.33	40.35	40.33	8,340
November 14, 2025	40.89	41.41	41.41	41.41	40.86	56
November 13, 2025	41.5	41.11	41.11	41.68	41.05	39
November 12, 2025	41.26	42.16	42.16	42.23	41.26	560
November 11, 2025	41.23	41.56	41.56	41.58	41.23	61
November 10, 2025	41.26	41.52	41.52	41.69	41.25	36
November 07, 2025	40.37	40.46	40.46	40.81	40.37	43
November 06, 2025	41.93	41.93	41.93	41.93	41.93	53
November 05, 2025	41.08	41.08	41.08	41.08	41.08	9
November 04, 2025	40.06	40.35	40.35	40.35	40.05	69
November 03, 2025	42.1	41.3	41.3	42.1	40.84	399
October 31, 2025	41.26	41.58	41.58	41.77	41.26	328
October 30, 2025	39.76	41.56	41.56	42.28	39.76	3,776
October 29, 2025	40.06	40.5	40.5	40.5	39.91	20
October 28, 2025	40.36	40.17	40.17	40.55	40.05	97
October 27, 2025	40.55	40	40	40.55	39.89	29
October 24, 2025	40.29	39.99	39.99	40.29	39.99	81
October 23, 2025	39.58	39.44	39.44	39.58	39.44	26
October 22, 2025	39.34	39.34	39.34	39.34	39.34	5
October 21, 2025	39.16	39.55	39.55	39.6	39.16	181
October 20, 2025	38.9	39.16	39.16	39.16	38.9	1
October 17, 2025	39.03	38.15	38.15	39.03	38.06	192
October 16, 2025	39.07	39	39	39.07	38.85	2,004
October 15, 2025	39.58	39.58	39.58	39.58	39.58	6
October 14, 2025	38.96	40.38	40.38	40.38	38.96	337
October 13, 2025	39.29	39.43	39.43	39.47	38.85	36
October 10, 2025	39.53	38.45	38.45	39.53	38.42	613
October 09, 2025	40.35	39.85	39.4	40.35	39.59	2,232
October 08, 2025	40	40.06	39.61	40.13	39.92	376
October 07, 2025	40.25	40.25	40.25	40.25	40.25	10
October 06, 2025	41.18	40.83	40.83	41.49	40.83	445
October 03, 2025	40.7	40.97	40.97	41.04	40.7	96
October 02, 2025	40.03	40.47	40.47	40.47	40.03	171
October 01, 2025	40.19	39.94	39.94	40.19	39.94	60
September 30, 2025	39.99	39.84	39.84	39.99	39.84	200
September 29, 2025	40.62	40.04	40.04	40.62	39.87	203
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

Lincoln National Corporation (0JV3.L) LSE