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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	95.89	95.93	95.93	95.95	95.75	991
September 05, 2025	97.76	96.3	96.3	97.76	96.3	39
September 04, 2025	97.45	97.41	97.41	97.64	97.37	1,302
September 03, 2025	96.11	95.78	95.78	96.22	95.78	117,925
September 02, 2025	96.78	96.21	96.21	96.78	96.21	129
August 29, 2025	96.52	97.1	97.21	97.21	96.52	30
August 28, 2025	96.42	96.38	96.38	96.58	95.98	24
August 27, 2025	96.05	96.5	96.5	96.5	96.05	7
August 22, 2025	96.87	96.54	96.54	96.87	96.54	131
August 21, 2025	95.94	96.65	96.65	97	95.94	129
August 20, 2025	96.26	96.95	96.95	97.04	95.95	210
August 19, 2025	95.14	95.06	95	95.14	94.15	9
August 18, 2025	94.83	94.62	94.55	94.83	94.43	87
August 15, 2025	95.92	95.64	95.64	96.03	95.58	15
August 14, 2025	95.03	95.22	95.22	95.66	94.93	2
August 13, 2025	94.5	94.68	94.68	94.68	94.5	4
August 12, 2025	94.13	93.78	93.78	94.13	93.51	68
August 11, 2025	93.39	93.4	93.4	94.42	93.39	68
August 08, 2025	93.74	93.63	93.63	93.97	93.51	2
August 07, 2025	94.6	93.24	93.24	94.6	93.17	38
August 06, 2025	93.7	94.43	94.43	94.43	93.62	96
August 05, 2025	93.31	93.09	93.09	93.31	92.23	465
August 04, 2025	91.63	92.9	92.9	93	91.63	40
August 01, 2025	90.52	89.69	89.69	90.52	89.39	230
July 31, 2025	90.88	91.16	91.16	91.16	89.82	19
July 30, 2025	90.8	90.54	90.54	91.1	90.48	97
July 29, 2025	91.53	91.6	91.6	91.65	91.41	13
July 28, 2025	92.1	90.81	90.81	92.1	90.81	176
July 25, 2025	91.95	91.58	91.58	91.95	91.35	30
July 24, 2025	91.37	92.05	92.05	92.05	91.37	19
July 23, 2025	91.98	91.98	91.98	91.98	91.98	31
July 22, 2025	90.67	90.67	90.67	90.67	90.67	4

Loews Corporation (0JVI.L) LSE