State Street Corporation (0L9G.L) LSE

Currency In USD

0L9G.L Historical Return

If you invested $1000 in State Street Corporation (0L9G.L) since IPO date, it would be worth $2,539.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,470.91, while $1000 invested 1 year ago would be worth $1,662.18. This corresponds to total returns of 153.92%, 147.09%, 66.22%, respectively, with annualized returns of 11.45%, 19.83%, 66.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0L9G.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	183.1	186.43	186.43	189.08	180.45	767
August 20, 2026	190.73	185.33	185.33	190.73	185.01	535
August 19, 2026	191.87	187.67	187.67	194.74	187.67	276
August 18, 2026	198.72	192.25	192.25	198.72	188.18	228
August 17, 2026	188	194.5	194.5	195.05	188	485
August 14, 2026	189.8	190.66	190.66	191.22	187.41	154
August 13, 2026	192	190.6	190.6	192	188.15	242
August 12, 2026	192.31	189.07	189.07	192.31	183.37	924
August 11, 2026	188.4	187.93	187.93	188.45	186.36	35
August 10, 2026	185	185.57	185.57	189.76	181.82	925
August 07, 2026	190.36	185.49	185.49	190.36	182.24	733
August 06, 2026	187.07	185.53	185.53	189.6	181.68	693
August 05, 2026	187	188.24	188.24	189.22	185.13	1,494
August 04, 2026	183.13	186.07	186.07	188	183.13	241
August 03, 2026	186.22	183.04	183.04	188	180.89	1,242
July 31, 2026	183.99	184.52	184.52	185.6	180.58	490
July 30, 2026	178.86	181.45	181.45	181.54	176.04	1,703
July 29, 2026	184.39	179.42	179.42	185.05	177.78	385
July 28, 2026	181.13	181.41	181.41	185.55	180.02	923
July 27, 2026	187.3	183.49	183.49	188.77	182.15	715
July 23, 2026	187	184.2	184.2	187.44	182.92	2,357
July 22, 2026	184.8	184.33	184.33	187.88	181.97	1,839
July 21, 2026	187.96	184.18	184.18	187.96	182.12	955
July 20, 2026	182.5	182.39	182.39	186.87	177.3	540
July 17, 2026	185.67	182.9	182.9	187.95	178.77	6,111
July 16, 2026	189.22	181.73	181.73	191.24	181.73	4,302
July 15, 2026	185.8	184.97	184.97	189.63	181	3,078
July 14, 2026	172.13	182.57	182.57	184.39	172.13	1,255
July 13, 2026	184.9	177.68	177.68	184.9	175	1,680
July 10, 2026	181.96	180.32	180.32	183.36	177.82	3,135
July 09, 2026	178.57	181.14	181.14	183.97	175	2,040
July 08, 2026	184.01	176.24	176.24	186.12	174.29	629
July 07, 2026	181.85	179.65	179.65	181.85	174.74	1,001
July 06, 2026	169.84	175.06	175.06	175.17	169.84	415
July 02, 2026	164.35	168.61	168.61	172.22	164.35	4,033
July 01, 2026	168.76	170.75	170.75	172.16	168.03	2,923
June 30, 2026	168.91	169.77	169.77	174.8	168.91	97
June 29, 2026	168.2	170.2	170.2	171.98	168.2	517
June 26, 2026	169.51	167.8	167.8	169.9	164.66	270,155
June 25, 2026	170.55	169.62	169.62	172.74	168.5	1,150
June 24, 2026	173.02	168.25	168.25	175.82	168.19	3,493
June 23, 2026	172.12	174.5	174.5	176.36	171.22	546
June 22, 2026	167.15	172.12	172.12	173.1	167.15	1,527
June 18, 2026	171.1	169.76	169.76	174.72	169.32	2,331
June 17, 2026	173.73	173.44	173.44	173.73	170.7	305
June 16, 2026	164	171.66	171.66	172.61	164	1,560
June 15, 2026	170	168.54	168.54	171.69	163.52	3,976
June 12, 2026	167.99	167.09	167.09	168.18	164.65	291
June 11, 2026	159.05	163.85	163.85	164.65	159.05	688
June 10, 2026	160.09	162.31	162.31	167.71	158.7	827
June 09, 2026	165.04	162.14	162.14	165.66	158.98	2,924
June 08, 2026	164.19	162.79	162.79	165.21	161.75	2,907
June 05, 2026	164.19	161.53	161.53	165	155.69	738
June 04, 2026	155.69	163.38	163.38	163.93	155.69	511
June 03, 2026	154.77	158.23	158.23	160.9	154.77	2,690
June 02, 2026	160.84	160.3	160.3	161.05	158.93	798
June 01, 2026	155.49	159.14	159.14	159.14	152.29	2,273
May 29, 2026	156.9	156.64	156.64	158.93	156.54	1,755
May 28, 2026	156	157.87	157.87	161.63	155.72	1,052
May 27, 2026	161.36	157.56	157.56	165	155.79	830