Loews Corporation - 0JVI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	105.02	104.9	104.9	105.02	104.9	77
December 03, 2025	106.68	105.43	105.43	106.76	105.28	18
December 02, 2025	106.93	106.24	106.24	106.93	105.68	278
December 01, 2025	107.26	108.29	108.29	108.41	107.26	69
November 28, 2025	108.5	107.92	107.92	108.5	107.92	42
November 26, 2025	108.72	108.73	108.73	108.73	108.72	7
November 25, 2025	107.95	108.05	108.05	108.05	106.45	45
November 24, 2025	105.86	106.05	106.05	106.39	105.86	225
November 21, 2025	104.78	106.31	106.02	106.31	104.78	5
November 20, 2025	104.78	105.99	105.99	105.99	104.78	13
November 19, 2025	106.17	104.95	106.17	106.17	104.83	59
November 18, 2025	104.2	104.84	104.84	104.84	104.2	189
November 17, 2025	104.01	104.87	104.87	104.95	104.01	229
November 14, 2025	104.17	104.45	104.45	105.08	104.17	12
November 13, 2025	104.21	104.83	104.83	104.93	103.37	18
November 12, 2025	104.3	104.66	104.66	104.66	104.3	41
November 11, 2025	103.57	103.8	103.8	103.8	103.3	55
November 10, 2025	102.6	103.05	103.05	103.05	102.33	245
November 06, 2025	101.34	101.93	101.93	101.93	101.34	4
November 05, 2025	101.32	101.31	101.31	101.32	101.31	49
November 04, 2025	97.73	100.2	100.2	100.2	97.73	52
November 03, 2025	99.65	98.67	98.67	101.5	98.67	78
October 31, 2025	99.23	99.53	99.53	99.72	98.93	42
October 30, 2025	98.84	99.28	99.64	99.64	98.84	64
October 29, 2025	97.79	97.54	97.54	98.14	97.54	84
October 28, 2025	98.76	99.5	99.5	99.5	98.76	210
October 27, 2025	100.05	100.3	100.3	100.3	100.05	93,980
October 24, 2025	100.18	100.01	100.18	100.18	100.01	93
October 23, 2025	100.45	100.11	100.11	100.45	99.63	165
October 22, 2025	99.44	99.44	99.44	99.44	99.44	33
October 21, 2025	99.4	99.67	99.26	99.67	99.26	113
October 20, 2025	98.93	98.93	98.93	98.93	98.93	19
October 17, 2025	98.42	98.37	98.37	98.62	98.31	75
October 16, 2025	99.94	98.54	98.54	99.94	98.52	18
October 15, 2025	102.59	101.86	101.86	102.59	101.86	706
October 14, 2025	102.29	102.29	102.29	102.29	102.29	21
October 13, 2025	100.75	101.49	101.49	101.49	100.71	86
October 10, 2025	102.78	101.98	101.52	102.78	101.52	159
October 09, 2025	103.54	102.38	102.39	103.54	102.38	345
October 08, 2025	103.12	103.32	103.31	103.33	102.89	150
October 07, 2025	102.85	102.9	102.9	103	102.14	85
October 06, 2025	101.77	102.23	102.23	102.23	101.67	38
October 03, 2025	102.27	101.74	101.82	102.27	101.74	189
October 02, 2025	100.12	100.17	100.17	100.17	100.12	59
October 01, 2025	99.99	100.01	100.06	100.31	99.85	59
September 30, 2025	99.9	100.32	100.32	100.32	99.9	15
September 29, 2025	99.66	99.34	99.34	99.76	99.34	300
September 26, 2025	99.75	100.03	100.03	100.08	99.75	39
September 25, 2025	98.3	99.68	99.68	99.68	98.3	123
September 24, 2025	98.47	98.3	98.3	98.68	98.25	216
September 23, 2025	97.14	97.99	97.99	98.32	97.14	19
September 22, 2025	97.02	97.02	97.02	97.02	97.02	12
September 19, 2025	97.14	96.83	96.83	97.14	96.73	36
September 18, 2025	97.03	96.86	96.86	97.03	96.86	2
September 16, 2025	96.02	95.95	95.95	96.02	95.95	10
September 15, 2025	97.58	97.44	97.44	97.58	97.09	1,827
September 12, 2025	97.2	97.89	97.89	97.89	97.2	85
September 11, 2025	96.16	97.16	97.16	97.17	96.16	220
September 10, 2025	95.64	95.51	95.51	95.98	95.5	412
September 09, 2025	96.12	96.14	96.14	96.14	95.95	84

Loews Corporation (0JVI.L) LSE