UK markets closed

Northern Trust Corporation (0K91.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
83.92+0.33 (+0.39%)
At close: 06:24PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202483.8884.1082.9883.8483.84395
25 Apr 202483.7584.2382.8683.5983.59630
24 Apr 202483.7084.5783.6684.2984.29176
23 Apr 202483.8484.8883.1684.7584.751,813
22 Apr 202482.2284.1681.8784.0484.0433
19 Apr 202481.9782.2781.3781.7181.71703
18 Apr 202481.2681.9880.9980.9980.99411
17 Apr 202481.2981.9380.6581.9381.93794
16 Apr 202483.8283.8279.3280.2380.231,665
15 Apr 202484.5885.0184.3084.8884.88561
12 Apr 202484.0385.0283.8884.0284.021,146
11 Apr 202485.4486.0584.2885.6085.60332
10 Apr 202488.1588.1585.4785.6085.601,676
09 Apr 202488.4988.6187.3487.7787.7722
08 Apr 202487.3088.4286.9688.0088.00161
05 Apr 202486.1186.9185.6486.5486.54233
04 Apr 202488.5989.0288.4588.8988.892,014
03 Apr 202487.8087.8087.8087.8087.802
02 Apr 202488.3588.3588.2588.2588.25268
28 Mar 202488.3088.8887.6888.7088.701,011
27 Mar 202486.9688.0686.9687.1287.12525
26 Mar 202485.9786.7485.9786.7486.74828
25 Mar 202485.5486.1985.5085.8485.84913
22 Mar 202486.8387.0085.5385.9085.90950
21 Mar 202484.5086.4584.5085.9385.931,839
20 Mar 202482.3083.1781.5982.9982.991,417
19 Mar 202482.3982.8281.8581.8581.85989
18 Mar 202481.4681.7580.9981.5981.59481
15 Mar 202480.7981.1780.1280.7480.74799
14 Mar 202480.9981.9179.2979.3279.322,010
13 Mar 202481.0782.2980.8281.8581.8535
12 Mar 202481.9282.2881.4281.5881.58165
11 Mar 202481.2882.3180.9482.3182.31174
08 Mar 202482.1982.7681.9182.0682.06257
07 Mar 202481.7782.1281.1981.7481.74721
07 Mar 20240.75 Dividend
06 Mar 202483.3983.4179.9080.5179.76214
05 Mar 202483.6585.8283.6585.6784.87343
04 Mar 202484.8686.1384.3785.7584.95111
01 Mar 202481.9982.5481.0682.5181.741,345
29 Feb 202481.9982.7481.8682.4681.69218
28 Feb 202481.7982.5081.4281.4580.6951
27 Feb 202481.4581.8881.1181.7580.99587
26 Feb 202480.5382.2380.5381.4880.72423
23 Feb 202480.3480.5579.8880.5579.79131
22 Feb 202480.0080.1980.0080.1179.37169
21 Feb 202479.5680.4279.3380.4279.67297
20 Feb 202479.2680.2678.7579.8979.15680
19 Feb 2024------
16 Feb 202480.8080.8079.7280.0679.3188
15 Feb 202479.3580.9179.0080.9180.16200
14 Feb 202478.9679.0478.3978.5577.8215
13 Feb 202479.9680.4077.2877.2876.56110
12 Feb 202479.4781.7279.4781.7280.962,372
09 Feb 202478.5679.4777.9579.4078.661,049
08 Feb 202479.0479.1278.0478.6377.90439
07 Feb 202478.5578.9677.0877.8577.12384
06 Feb 202478.3279.1478.1878.1877.45406
05 Feb 202479.9179.9178.5078.9078.171,037
02 Feb 202479.1580.0478.4180.0479.29607
01 Feb 202479.7779.9779.2179.2178.4762
31 Jan 202480.5781.2480.3280.7680.011,652
30 Jan 202480.5781.0080.4480.8180.06899
29 Jan 202481.0781.4680.6780.8280.0734
26 Jan 202482.4982.5981.3181.3580.5949
25 Jan 202481.7882.2181.1081.4980.73330
24 Jan 202481.9982.1281.2181.2180.4545
23 Jan 202481.8382.0981.1181.7580.9923
22 Jan 202481.3882.0080.7880.9680.2149
19 Jan 202481.2281.4680.4980.9180.16301
18 Jan 202484.9685.0179.9880.7079.951,228
17 Jan 202482.3483.4181.4482.2781.5086
16 Jan 202482.9483.4882.2483.1282.35184
15 Jan 2024------
12 Jan 202484.3384.5282.8284.0583.2742
11 Jan 202484.2684.2682.7783.2582.4759,300
10 Jan 202483.8884.2983.0583.0582.28170
09 Jan 202485.5785.7284.5684.5683.781,211
08 Jan 2024------
05 Jan 202483.8283.8283.4583.4582.6878
04 Jan 202482.5883.1482.5883.1482.3718,080
03 Jan 202482.9183.5982.3283.2982.51314
02 Jan 202484.2684.6783.5084.3683.5712
29 Dec 202384.4785.2483.9784.1983.415
28 Dec 202384.8684.9684.5084.8784.08155
27 Dec 202384.0284.0284.0284.0283.24137
22 Dec 202383.8984.5983.8183.8183.034
21 Dec 202383.9884.1983.4183.5382.75162
20 Dec 202385.6485.8684.9284.9284.131,662
19 Dec 202385.2886.3185.2885.8985.09531
18 Dec 202385.9185.9185.0485.2084.41150
15 Dec 202385.3685.9184.6884.8584.0660
14 Dec 202384.7586.8084.3585.8885.081,098
13 Dec 202380.1880.5480.0180.4379.68301,258
12 Dec 202380.7980.9680.1180.4679.717
11 Dec 202380.5081.1380.3181.0680.30121
08 Dec 202380.2480.7279.5680.4779.72170
07 Dec 202380.2980.2979.2479.8379.0921
07 Dec 20230.75 Dividend
06 Dec 202381.3883.4781.0881.5080.00744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...