State Street Corporation (0L9G.L) LSE

132.31

+1.4312(+1.09%)

Updated at December 24 05:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025131.42132.31132.31132.96131.33499
December 23, 2025131.14130.66130.66131.14130.18346
December 22, 2025129.68130.87130.87130.871291,672
December 19, 2025127.17128.59128.59128.59127.17209
December 18, 2025128.78127.17127.17128.78127.1792
December 17, 2025127.73127.73127.73127.73127.7322
December 16, 2025129.5126.71126.71129.5126.71121
December 15, 2025128.35128.63128.63129.96128.352,656
December 12, 2025130.19127.89127.89130.24127.8975
December 11, 2025128.79129.5129.5129.5128.7927
December 10, 2025126.02126.02126.02126.02126.0214
December 09, 2025125.01126.73126.73126.73124.55136
December 08, 2025124123.42123.42124122.29125
December 05, 2025122.72124.03124.03124.03122.6453
December 04, 2025122.12122.12122.12122.12122.1210
December 03, 2025118.43120.75120.75120.75118.4317
December 02, 2025119.01118.54118.54119.61118.32214
December 01, 2025118.02119.11119.11119.11117.9245
November 28, 2025117.99119.07119.07119.07117655
November 26, 2025116.77117.99117.98117.99116.5344
November 25, 2025114.98116.25116.25116.5114.98374
November 24, 2025114.39114.98114.98114.98113.7854
November 21, 2025114.07114.99114.99115.26112.51560
November 20, 2025114.3113.28113.28116.32113.28156
November 19, 2025113.99113.95113.95113.99113.85215
November 18, 2025111.97114.12114.12114.12111.97528
November 17, 2025116.46113.81113.81116.46113.8190
November 14, 2025117.38117.17117.17118.12116.56116
November 13, 2025120.37118.79118.79121.99118.79110
November 12, 2025120.14122.15122.15122.52120.02191
November 11, 2025118.68120.66120.66120.83118.6847
November 10, 2025118.72120.32120.32120.32118.65409
November 07, 2025117.98116.3116.3117.98115.75765
November 06, 2025117.07117.39117.39117.39116.53250
November 05, 2025115.75116.87116.87116.87115.66190
November 04, 2025114.99116.36116.36116.68114.998
November 03, 2025117115.28115.28117114.9101
October 31, 2025114.3115115115.1114.369
October 30, 2025116.34115.87115.87117.04115.87513
October 29, 2025120117.52117.52120117.18260
October 28, 2025117.47118.31118.31118.32117.4148
October 27, 2025117.44117.14117.14117.89117.0975
October 24, 2025116.02116.4116.4116.52115.9608
October 23, 2025115.7114.71114.71117.15113.62121
October 22, 2025112.98113.05113.05114.18112.9872
October 21, 2025115.09115.49115.49116.76115.09318
October 20, 2025109115.37115.37115.37109423
October 17, 2025115.8109.99109.99115.8105.022,603
October 16, 2025118112.53112.53118112.53366
October 15, 2025116.14115.05115.05116.73115.05156
October 14, 2025113.75115.8115.8115.8113.75265
October 13, 2025112.66113.75113.75114.09112.66355
October 10, 2025117.79113.13113.13117.9113.13493
October 09, 2025117.89116.82116.82117.89116.8244
October 08, 2025117.1117.54117.54118.11116.54449
October 07, 2025116.57116.44116.44117.75116.44316
October 06, 2025116.35116.57116.57117.31114.861,237
October 03, 2025116.26116.14116.14117.28116.1253
October 02, 2025116113.34113.34116113.3450
October 01, 2025114.61113.55113.55114.9113.4525
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved