Canada markets closed

Lincoln National Corporation (0JV3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
32.72-0.10 (-0.30%)
At close: 06:55PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202432.9932.9932.5132.7232.721,158
May 30, 202432.6232.8532.1132.8232.82176
May 29, 202431.6932.0931.6932.0932.09442
May 28, 202432.6832.8032.2032.5432.5497
May 24, 202432.1032.6831.8732.6832.68117
May 23, 202432.0032.0031.5031.5031.5060
May 22, 202430.9731.9430.9731.6231.623,388
May 21, 202430.3130.6929.8030.6930.691,612
May 20, 202430.3530.3530.0830.0930.0934
May 17, 202430.1030.5930.1030.4030.4080
May 16, 202430.0130.2730.0130.2130.21357
May 15, 202429.9930.3029.6129.6529.6562
May 14, 202429.9629.9629.7129.7729.771,456
May 13, 202429.4730.1529.4729.8229.82285
May 10, 202429.5729.5728.9429.1429.14441
May 09, 202429.6529.6529.4229.5129.518
May 08, 202429.0029.0228.8928.9328.9330
May 07, 202429.2829.5529.2829.4829.4877
May 03, 202428.1328.3427.8227.9527.9523
May 02, 202426.8226.9425.8226.0726.07227
May 01, 202427.6327.6327.2327.5927.59534
Apr 30, 202427.5027.7527.5027.6127.61103
Apr 29, 202428.2528.2528.1728.1728.17198
Apr 26, 202427.6727.9127.5927.7227.72441
Apr 25, 202428.2628.2627.7027.7127.71577
Apr 24, 202428.7228.7328.5628.5628.5695
Apr 23, 202428.4028.7028.2128.6628.66194
Apr 22, 202427.8728.0727.7328.0728.0799
Apr 19, 202427.4427.8027.1027.7127.71835
Apr 18, 202427.2127.2127.1227.1527.1570
Apr 17, 202427.3827.5426.8826.9926.99638
Apr 16, 202427.7527.8826.9727.4927.492,302
Apr 15, 202428.6629.0527.8227.8827.882,006
Apr 12, 202428.7828.9528.4728.4728.4747
Apr 11, 202428.9528.9728.4328.8428.841,998
Apr 10, 202429.0629.5028.7529.2029.20316
Apr 09, 202430.4530.4529.8929.8929.89806
Apr 09, 20240.45 Dividend
Apr 08, 202431.0431.0930.8331.0930.6420,332
Apr 05, 202430.5530.9130.5030.6630.223,694
Apr 04, 202432.1732.1731.7431.7431.28226
Apr 03, 202431.4931.7131.4931.7131.25319
Apr 02, 202431.3131.3931.0931.2530.80268
Mar 28, 202432.2332.4032.0132.0131.54346
Mar 27, 202431.0031.9031.0031.8631.401,634
Mar 26, 202429.7730.7029.7730.5030.06969
Mar 25, 202429.8530.0529.5429.9029.47326
Mar 22, 202430.2230.3129.2429.2528.83289
Mar 21, 202428.4930.0028.4630.0029.561,421
Mar 20, 202427.0628.1127.0628.1127.70112
Mar 19, 202427.3827.4527.2527.3826.98505
Mar 18, 202426.9827.3226.9127.3226.93202
Mar 15, 202426.7427.1326.6926.6926.31636
Mar 14, 202427.2027.4026.7826.7826.3958
Mar 13, 202426.7627.4226.7627.4227.02240
Mar 12, 202426.8327.3326.5026.5026.1244
Mar 11, 202426.8527.2926.5827.1426.7468
Mar 08, 202427.3727.3727.3327.3526.959
Mar 07, 202427.2127.2426.7626.8626.47271
Mar 06, 202426.5226.6626.1926.4626.0818
Mar 05, 202425.6326.6125.5426.6126.23177
Mar 04, 202427.6427.8025.9825.9925.61403
Mar 01, 202427.5627.5627.1327.4027.00425
Feb 29, 202427.6527.8827.5327.6027.211,521
Feb 28, 202427.5827.7527.4927.5727.17307
Feb 27, 202426.7527.5826.7527.5827.18424
Feb 26, 202426.9727.3326.8026.8026.41487
Feb 23, 202427.4127.4127.4127.4127.01100
Feb 22, 202426.8526.9326.8526.9226.531,317
Feb 21, 202426.9327.2326.7527.0326.6434
Feb 20, 202426.8027.3826.7127.3626.97210
Feb 19, 2024------
Feb 16, 202427.5127.8627.3827.4427.04164
Feb 15, 202427.5428.2027.3928.0027.5987
Feb 14, 202426.9727.2926.8226.8426.45297
Feb 13, 202426.7327.0826.5726.5726.181,024
Feb 12, 202425.9527.5225.9527.5227.12360
Feb 09, 202425.9926.2925.1825.5625.192,571
Feb 08, 202426.8227.1526.1126.6726.281,533
Feb 07, 202426.9326.9326.6326.8126.42465
Feb 06, 202426.6126.8726.6126.8426.4512,511
Feb 05, 202426.3426.4826.0726.4826.10491
Feb 02, 202426.3326.6526.3326.6526.2613,236
Feb 01, 202427.5727.5726.0126.2625.881,788
Jan 31, 202428.0928.5127.8527.8527.45567
Jan 30, 202428.4128.4728.2728.4128.00164
Jan 29, 202428.5028.5028.1628.1627.75170
Jan 26, 202428.4228.6428.2728.5428.131,097
Jan 25, 202427.9828.2327.9628.0127.61179
Jan 24, 202428.3028.3927.9327.9727.57213
Jan 23, 202428.4528.4627.8227.8627.46676
Jan 22, 202427.8728.0627.8027.8027.40296
Jan 19, 202427.1827.1826.7627.0826.69148
Jan 18, 202427.1427.1426.5926.5926.21183
Jan 17, 202426.6627.0526.5626.5626.171,238
Jan 16, 202427.4027.4526.9526.9826.58587
Jan 15, 2024------
Jan 12, 202427.9828.1627.4727.5927.19234
Jan 11, 202428.0628.1427.3627.7427.34733
Jan 10, 202427.7328.2727.6628.2227.811,065
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...