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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	93.12	92.01	92.01	93.12	92.01	46
July 17, 2025	90.91	91.45	91.45	91.45	90.91	22
July 16, 2025	90.72	90.72	90.72	90.72	90.72	5
July 15, 2025	91.11	90.2	90.2	91.22	90.2	81
July 14, 2025	90.59	90.56	90.56	91.2	90.09	77
July 11, 2025	90.27	90.27	90.27	90.27	90.27	10
July 10, 2025	90.25	90.74	90.74	90.74	90.25	801
July 09, 2025	91.77	91.07	91.07	91.77	91.07	15
July 08, 2025	91.56	91.44	91.44	91.57	91.4	16
July 07, 2025	92.25	91.74	91.74	92.62	91.74	99
July 03, 2025	92.42	92.28	92.28	92.42	91.97	10
July 02, 2025	90.92	90.83	90.83	91.74	89.9	145
July 01, 2025	91.48	91.69	91.69	91.71	91.48	3
June 30, 2025	91.06	91.41	91.41	91.41	91.06	40
June 27, 2025	89.89	90.36	90.36	90.36	89.89	3
June 26, 2025	89.8	89.89	89.89	89.89	89.25	3
June 25, 2025	89.74	88.96	88.96	89.74	88.96	318
June 24, 2025	90.22	90.22	90.22	90.22	90.22	33
June 23, 2025	90.1	90.15	90.15	90.15	90.1	154
June 20, 2025	88.61	88.9	88.9	89.35	88.61	56
June 18, 2025	88.44	88.44	88.44	88.44	88.44	1
June 17, 2025	88.2	88.01	88.01	88.72	88.01	917
June 16, 2025	88.66	88.69	88.69	88.69	88.66	184
June 12, 2025	88.86	88.44	88.44	88.92	88.44	6
June 11, 2025	88.88	88.89	88.89	88.89	88.88	2
June 10, 2025	88.55	88.59	88.59	88.59	88.55	201
June 09, 2025	89.47	87.7	87.7	89.47	87.7	15
June 06, 2025	89.46	88.63	88.63	89.46	88.63	254
June 03, 2025	89.42	89.49	89.49	89.58	88.54	175
June 02, 2025	88.27	89.25	89.25	89.25	88.27	100
May 30, 2025	88.66	88.77	88.77	88.77	88.66	2
May 28, 2025	88.47	88.22	88.22	88.48	88.22	17
May 27, 2025	88.08	87.93	87.87	88.08	87.93	6
May 23, 2025	87.14	88.09	88.09	88.09	87.14	10
May 22, 2025	87.49	87.09	87.09	87.49	87.09	1,950
May 21, 2025	88.92	87.81	87.81	88.92	87.81	262
May 20, 2025	88.93	89.25	89.25	89.48	88.93	9
May 19, 2025	88.99	89.07	89.07	89.6	88.97	41
May 16, 2025	88.65	89.3	89.3	89.3	88.65	35
May 15, 2025	88.27	88.1	88.1	88.57	88.1	3,400
May 14, 2025	87.74	87.7	87.7	87.74	87.7	1

Loews Corporation (0JVI.L) LSE