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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.27	109.2	109.2	109.2	107.27	42
February 19, 2026	109.09	109.26	109.26	109.26	109.09	213
February 18, 2026	109.79	108.81	108.81	110.35	108.81	340
February 17, 2026	110.33	110.33	110.33	110.33	110.33	8
February 13, 2026	110.62	109.2	109.2	110.62	109.05	62
February 12, 2026	111.29	110.56	110.56	111.29	110.56	11
February 11, 2026	109.99	108.84	108.84	109.99	108.84	7
February 10, 2026	110.82	109.93	109.93	110.82	108.3	25
February 09, 2026	112.24	114.66	114.66	114.66	111.28	131
February 06, 2026	112.28	111.3	111.3	112.4	111.3	237
February 05, 2026	110.39	110.94	110.94	111.17	109.94	505
February 04, 2026	110	110	110	110	107.93	142
February 03, 2026	106.73	107.37	107.13	107.37	104.78	146
February 02, 2026	106.19	105.02	105.02	106.29	105.02	167
January 30, 2026	104.09	105.25	105.25	105.25	103.65	110
January 29, 2026	102.1	103.43	103.68	104.5	102.1	425
January 28, 2026	101.85	102.59	102.11	103.2	101.29	27
January 27, 2026	102.49	102.49	102.49	102.49	102.49	15
January 26, 2026	102.32	102.32	102.32	102.32	102.32	51
January 23, 2026	101.25	101.19	101.19	101.25	101.19	24
January 22, 2026	102.23	102.14	102.14	102.23	102.14	5
January 21, 2026	102.99	102.36	102.36	102.99	102.36	22
January 20, 2026	103	102.42	102.42	103	102.42	242
January 16, 2026	102.96	102.96	102.96	102.96	102.96	81
January 15, 2026	104.28	104.28	104.28	104.28	104.28	32
January 14, 2026	102.32	102.32	102.32	102.32	102.32	2
January 13, 2026	105	103.28	103.1	105	102.96	236
January 12, 2026	104.51	104.82	104.82	105.01	104.51	1,730
January 09, 2026	104.7	105.69	104.7	105.82	104.7	2
January 08, 2026	106.54	106.54	106.54	106.54	106.54	4
January 07, 2026	105.24	105.24	105.24	105.24	105.24	2
January 06, 2026	105.03	104.81	104.81	105.03	103.94	171
January 05, 2026	103	105.82	105.82	105.82	103	335
January 02, 2026	104.65	104.1	104.1	104.73	103.73	205
December 31, 2025	106.26	105.88	105.89	106.26	105.88	13
December 30, 2025	106.05	106.05	106.05	106.05	106.05	5
December 29, 2025	106.4	106.14	106.14	106.4	106.06	168
December 24, 2025	107.27	107.47	107.47	107.47	107.27	281
December 23, 2025	108.08	108.23	108.23	108.23	108.08	9
December 22, 2025	106.81	107.91	107.91	108.05	106.81	215
December 19, 2025	105.53	106.46	106.46	106.46	105.53	182
December 18, 2025	105.71	105.53	105.53	105.71	105.53	2
December 17, 2025	103.53	103.94	103.94	103.94	103.53	2
December 16, 2025	105.94	104.35	104.35	105.94	104.26	97
December 15, 2025	104.55	104.64	104.64	105.36	104.55	645
December 12, 2025	105.17	105.17	105.17	105.17	105.17	3
December 11, 2025	103.6	104.76	104.49	104.82	103.6	13
December 10, 2025	102.47	102.87	102.87	102.87	102.47	265
December 09, 2025	101.89	102.75	102.75	102.75	101.89	116
December 08, 2025	102.29	102.29	102.29	102.29	102.29	12
December 05, 2025	104.33	103.03	103.03	104.33	103.03	74
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

Loews Corporation (0JVI.L) LSE