LSE - Delayed Quote USD

Lincoln National Corporation (0JV3.L)

32.13

-0.34

(-1.04%)

As of May 1 at 7:13:06 PM GMT+1. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	32.35	32.35	32.13	32.13	32.13	15,552
Apr 30, 2025	31.43	31.61	31.11	31.61	31.61	58
Apr 29, 2025	31.84	32.47	31.84	32.47	32.47	1,077
Apr 28, 2025	32.03	32.03	31.83	31.83	31.83	43
Apr 25, 2025	31.72	31.72	31.70	31.70	31.70	80
Apr 24, 2025	30.73	32.05	30.73	31.91	31.91	268
Apr 23, 2025	31.32	32.32	31.15	31.17	31.17	228
Apr 22, 2025	30.00	30.39	29.84	30.39	30.39	106
Apr 17, 2025	30.49	30.57	30.31	30.57	30.57	337
Apr 16, 2025	30.35	30.64	30.18	30.64	30.64	25
Apr 15, 2025	30.68	30.68	30.39	30.46	30.46	4,543
Apr 14, 2025	30.58	30.58	29.74	29.74	29.74	20
Apr 11, 2025	28.64	29.55	28.28	29.34	29.34	1,035
Apr 10, 2025	0.45 Dividend
Apr 10, 2025	31.75	31.75	29.83	29.83	29.83	65
Apr 9, 2025	29.85	31.60	28.65	31.60	31.15	5,962
Apr 8, 2025	31.00	32.00	29.39	29.39	28.97	692
Apr 7, 2025	29.01	29.71	28.11	29.52	29.10	252
Apr 4, 2025	33.34	33.34	29.11	30.01	29.58	4,303
Apr 3, 2025	34.76	34.81	33.62	34.22	33.73	916
Apr 2, 2025	36.13	37.18	36.13	37.17	36.64	30
Apr 1, 2025	35.46	35.99	35.30	35.95	35.44	1,061
Mar 31, 2025	35.23	35.69	35.13	35.48	34.97	298
Mar 28, 2025	35.83	36.36	35.38	35.50	34.99	41
Mar 27, 2025	37.14	37.14	36.66	36.66	36.14	33
Mar 26, 2025	38.44	38.44	37.26	37.26	36.73	88
Mar 25, 2025	37.54	38.17	37.54	37.88	37.34	313
Mar 24, 2025	36.50	36.82	36.50	36.82	36.30	11
Mar 21, 2025	36.25	36.57	36.25	36.57	36.05	7
Mar 20, 2025	37.33	37.33	36.73	36.73	36.21	159
Mar 19, 2025	36.74	36.82	36.74	36.82	36.30	250
Mar 18, 2025	36.85	37.36	36.85	36.94	36.42	893
Mar 17, 2025	36.10	37.24	36.10	37.24	36.71	1,016
Mar 14, 2025	35.19	35.65	35.19	35.65	35.14	6
Mar 13, 2025	35.66	35.66	34.51	34.51	34.02	50
Mar 12, 2025	34.91	35.30	34.91	34.91	34.42	25
Mar 11, 2025	33.87	34.54	33.85	34.33	33.84	153
Mar 10, 2025	34.33	34.54	33.97	34.17	33.68	70
Mar 7, 2025	35.48	35.75	34.67	35.35	34.85	885
Mar 6, 2025	35.73	36.09	35.60	35.60	35.09	433
Mar 5, 2025	36.06	36.06	35.79	35.97	35.46	165
Mar 4, 2025	36.31	36.73	34.81	36.27	35.75	404
Mar 3, 2025	39.20	39.56	38.67	38.67	38.12	237
Feb 28, 2025	38.15	38.77	38.15	38.40	37.86	201
Feb 27, 2025	37.74	38.35	37.74	38.31	37.76	1,310
Feb 26, 2025	37.68	37.87	37.50	37.50	36.97	247
Feb 25, 2025	37.63	37.80	36.84	36.87	36.34	8
Feb 24, 2025	37.95	38.15	37.63	37.63	37.09	82
Feb 21, 2025	38.77	39.07	38.06	38.06	37.52	302
Feb 20, 2025	38.88	38.99	37.94	37.94	37.40	18
Feb 19, 2025	38.75	39.15	38.59	38.85	38.30	129
Feb 18, 2025	39.59	39.66	39.21	39.42	38.85	2,117
Feb 14, 2025	39.55	39.83	39.35	39.39	38.83	3,171
Feb 13, 2025	39.17	39.24	38.39	38.83	38.28	387
Feb 12, 2025	38.04	38.63	38.04	38.09	37.55	99
Feb 11, 2025	38.45	38.60	37.96	38.60	38.05	519
Feb 10, 2025	37.25	37.88	37.06	37.88	37.34	226
Feb 7, 2025	35.89	36.90	35.81	36.90	36.37	436
Feb 6, 2025	35.07	36.12	34.67	35.85	35.34	532
Feb 5, 2025	33.42	33.61	33.07	33.35	32.87	648
Feb 4, 2025	33.81	34.16	33.81	34.09	33.60	2
Feb 3, 2025	34.01	34.32	33.75	33.94	33.46	170
Jan 31, 2025	35.33	35.43	35.11	35.17	34.67	547
Jan 30, 2025	35.33	35.51	35.31	35.44	34.94	447
Jan 29, 2025	34.64	35.54	34.11	35.48	34.97	677
Jan 28, 2025	34.12	35.79	34.00	34.12	33.63	2,852
Jan 27, 2025	33.54	33.54	33.17	33.54	33.06	7
Jan 24, 2025	33.57	33.64	33.44	33.45	32.97	399
Jan 23, 2025	33.52	33.61	33.49	33.54	33.06	57
Jan 22, 2025	33.13	33.21	33.00	33.13	32.66	5
Jan 21, 2025	33.44	33.59	33.40	33.52	33.04	44
Jan 17, 2025	33.09	33.34	32.90	33.21	32.74	85
Jan 16, 2025	32.52	32.68	32.44	32.68	32.21	894
Jan 15, 2025	32.50	32.67	32.14	32.67	32.20	250
Jan 14, 2025	30.88	31.46	30.88	31.46	31.01	13
Jan 13, 2025	30.30	30.54	29.95	30.54	30.11	121
Jan 10, 2025	0.45 Dividend
Jan 10, 2025	30.16	30.28	30.00	30.04	29.61	1,207
Jan 8, 2025	31.70	31.70	30.81	31.11	30.67	282
Jan 7, 2025	32.22	32.22	31.61	31.79	31.34	654
Jan 6, 2025	32.49	32.50	32.33	32.47	32.01	365
Jan 3, 2025	31.67	32.16	31.67	32.09	31.63	473
Jan 2, 2025	31.91	32.17	31.91	31.95	31.50	275
Dec 31, 2024	31.83	31.84	31.83	31.84	31.39	1
Dec 30, 2024	31.35	31.59	31.25	31.59	31.14	526
Dec 27, 2024	32.04	32.32	31.73	31.75	31.30	4
Dec 24, 2024	31.54	31.64	31.46	31.64	31.19	79
Dec 23, 2024	31.13	31.13	30.89	30.94	30.50	14
Dec 20, 2024	30.11	31.68	30.11	31.68	31.23	2
Dec 19, 2024	31.22	31.42	30.65	30.86	30.42	545
Dec 18, 2024	32.54	32.54	31.76	31.76	31.31	1,003
Dec 17, 2024	32.74	32.74	32.32	32.32	31.86	2,127
Dec 16, 2024	32.86	32.92	32.77	32.80	32.33	115
Dec 13, 2024	32.83	32.83	32.78	32.83	32.37	81
Dec 12, 2024	33.42	33.65	33.03	33.08	32.61	290
Dec 11, 2024	32.64	32.82	32.53	32.82	32.35	1,113
Dec 10, 2024	33.00	33.35	32.67	32.92	32.45	1,692
Dec 9, 2024	34.32	34.68	33.56	33.80	33.32	54
Dec 6, 2024	34.81	34.83	34.25	34.32	33.83	660
Dec 5, 2024	34.99	35.12	34.85	35.05	34.55	1,938
Dec 4, 2024	34.75	34.82	34.44	34.67	34.17	620
Dec 3, 2024	35.35	35.35	34.62	34.94	34.44	2,019
Dec 2, 2024	35.60	35.70	35.27	35.38	34.88	1,931
Nov 29, 2024	35.72	35.85	35.54	35.54	35.04	208
Nov 27, 2024	35.69	35.74	35.40	35.40	34.90	689
Nov 26, 2024	35.28	35.35	35.02	35.28	34.78	732
Nov 25, 2024	35.89	35.98	35.51	35.77	35.26	629
Nov 22, 2024	35.17	35.34	34.62	35.34	34.83	263
Nov 21, 2024	34.52	35.08	34.37	35.08	34.58	923
Nov 20, 2024	34.30	34.49	33.85	34.23	33.74	18
Nov 19, 2024	34.51	34.51	33.93	34.21	33.72	304
Nov 18, 2024	35.40	35.49	35.04	35.12	34.62	590
Nov 15, 2024	34.47	35.47	34.47	35.16	34.66	1,852
Nov 14, 2024	35.62	35.62	34.86	35.07	34.57	291
Nov 13, 2024	36.08	36.08	35.57	35.57	35.06	1,117
Nov 12, 2024	35.90	36.14	35.63	36.14	35.63	3,022
Nov 11, 2024	35.37	36.36	35.23	36.07	35.55	1,831
Nov 8, 2024	35.11	35.60	35.11	35.21	34.70	1,775
Nov 7, 2024	36.12	36.14	35.51	35.68	35.17	915
Nov 6, 2024	35.57	36.89	35.57	36.89	36.37	2,399
Nov 5, 2024	32.75	33.53	32.75	33.33	32.86	493
Nov 4, 2024	33.37	33.59	32.94	33.09	32.62	998
Nov 1, 2024	34.79	35.06	33.90	33.91	33.42	358
Oct 31, 2024	34.00	35.63	33.80	35.30	34.80	1,121
Oct 30, 2024	32.79	33.28	32.79	33.21	32.74	30
Oct 29, 2024	32.64	33.17	32.64	32.95	32.48	330
Oct 28, 2024	32.25	32.92	32.23	32.83	32.36	421
Oct 25, 2024	32.53	32.54	32.00	32.00	31.54	77
Oct 24, 2024	32.67	32.79	32.50	32.69	32.22	170
Oct 23, 2024	32.94	33.03	32.56	32.56	32.10	356
Oct 22, 2024	32.59	33.30	32.59	33.25	32.78	225
Oct 21, 2024	33.33	33.39	32.87	33.05	32.58	231
Oct 18, 2024	33.63	33.72	33.39	33.72	33.24	790
Oct 17, 2024	33.60	33.68	33.49	33.65	33.17	693
Oct 16, 2024	33.60	34.10	33.60	33.66	33.18	137
Oct 15, 2024	33.00	33.83	32.88	33.83	33.35	308
Oct 14, 2024	32.32	32.80	32.32	32.75	32.28	136
Oct 11, 2024	31.99	32.47	31.54	32.14	31.68	510
Oct 10, 2024	0.45 Dividend
Oct 10, 2024	31.81	31.81	31.25	31.44	30.99	852
Oct 9, 2024	31.54	31.91	31.30	31.62	30.73	516
Oct 8, 2024	31.12	31.44	31.10	31.24	30.35	2,290
Oct 7, 2024	32.30	32.30	31.22	31.22	30.34	213
Oct 4, 2024	31.33	31.96	31.33	31.79	30.89	1,832
Oct 3, 2024	30.29	30.38	29.91	30.36	29.50	500
Oct 2, 2024	30.99	31.16	30.70	30.70	29.83	353
Oct 1, 2024	30.90	31.03	30.78	30.85	29.98	70
Sep 30, 2024	31.54	31.54	31.10	31.40	30.51	58
Sep 27, 2024	31.55	31.76	31.25	31.39	30.51	804
Sep 26, 2024	31.24	31.55	31.24	31.55	30.66	10
Sep 25, 2024	31.42	31.42	30.95	31.19	30.31	326
Sep 24, 2024	32.02	32.25	31.35	31.47	30.58	549
Sep 23, 2024	31.80	32.32	31.80	31.89	30.99	68
Sep 20, 2024	31.95	31.95	31.62	31.66	30.76	309
Sep 19, 2024	30.87	31.74	30.85	31.67	30.78	293
Sep 18, 2024	30.07	30.59	30.07	30.59	29.73	93
Sep 17, 2024	30.00	30.21	29.81	29.82	28.98	551
Sep 16, 2024	29.88	29.88	29.46	29.66	28.82	112
Sep 13, 2024	29.56	29.79	29.56	29.64	28.80	104
Sep 12, 2024	28.89	29.25	28.89	29.19	28.36	471
Sep 11, 2024	28.65	28.65	28.02	28.27	27.48	622
Sep 10, 2024	28.94	29.04	28.41	28.58	27.77	168
Sep 9, 2024	29.38	29.81	29.00	29.21	28.38	1,846
Sep 6, 2024	31.08	31.27	29.56	29.56	28.72	987
Sep 5, 2024	31.35	31.39	31.05	31.05	30.17	179
Sep 4, 2024	31.69	31.91	31.12	31.12	30.24	390
Sep 3, 2024	31.76	31.96	31.71	31.92	31.02	91
Aug 30, 2024	32.18	32.18	31.86	31.98	31.07	349
Aug 29, 2024	32.37	32.37	32.03	32.35	31.44	109
Aug 28, 2024	32.22	32.22	32.02	32.15	31.24	422
Aug 27, 2024	32.17	32.19	31.86	32.19	31.28	153
Aug 23, 2024	31.15	31.88	31.15	31.63	30.73	424
Aug 22, 2024	30.95	31.11	30.95	31.11	30.24	23
Aug 21, 2024	30.78	30.98	30.66	30.98	30.10	268
Aug 20, 2024	30.88	30.91	30.77	30.87	29.99	32
Aug 19, 2024	31.38	31.54	30.98	31.15	30.27	261
Aug 16, 2024	30.84	31.27	30.80	31.27	30.39	34
Aug 15, 2024	30.27	30.91	30.02	30.83	29.96	1,286
Aug 14, 2024	29.78	29.82	29.76	29.77	28.93	1,137
Aug 13, 2024	29.19	29.32	29.16	29.16	28.34	125
Aug 12, 2024	29.52	29.55	29.20	29.20	28.37	502
Aug 9, 2024	29.34	29.46	29.25	29.46	28.63	340
Aug 8, 2024	29.23	29.35	29.04	29.14	28.32	217
Aug 7, 2024	30.19	30.37	29.15	29.15	28.33	546
Aug 6, 2024	29.38	29.73	29.30	29.73	28.89	502
Aug 5, 2024	29.22	29.47	27.73	29.39	28.56	2,449
Aug 2, 2024	32.44	32.44	29.24	29.94	29.09	9,443
Aug 1, 2024	35.27	36.36	34.35	34.74	33.76	674
Jul 31, 2024	33.63	33.95	33.46	33.63	32.67	1,550
Jul 30, 2024	33.52	33.62	33.43	33.60	32.65	108
Jul 29, 2024	32.99	33.32	32.84	33.32	32.38	29
Jul 26, 2024	32.78	32.88	32.78	32.88	31.95	96
Jul 25, 2024	32.33	32.80	32.33	32.55	31.63	182
Jul 24, 2024	32.41	32.46	32.26	32.46	31.54	1,241
Jul 23, 2024	32.67	32.67	32.59	32.59	31.67	234
Jul 22, 2024	31.96	32.34	31.96	32.30	31.39	174
Jul 19, 2024	32.01	32.06	31.85	31.91	31.01	509
Jul 18, 2024	32.79	33.13	32.29	32.29	31.38	1,668
Jul 17, 2024	32.56	33.22	32.56	32.71	31.79	876
Jul 16, 2024	32.89	33.12	32.89	33.06	32.12	354
Jul 15, 2024	32.20	32.91	31.89	32.89	31.96	701
Jul 12, 2024	31.96	32.49	31.96	32.42	31.50	70
Jul 11, 2024	31.57	31.65	31.22	31.43	30.54	533
Jul 10, 2024	0.45 Dividend
Jul 10, 2024	30.48	31.30	30.38	31.30	30.41	75
Jul 9, 2024	30.56	31.00	30.19	30.99	29.68	954
Jul 8, 2024	31.46	31.46	30.82	30.82	29.51	456
Jul 5, 2024	31.41	31.49	30.75	30.86	29.55	370
Jul 3, 2024	31.54	31.96	31.52	31.53	30.19	335
Jul 2, 2024	31.17	31.24	31.17	31.24	29.91	1,127
Jul 1, 2024	31.47	31.71	31.14	31.53	30.19	1,656
Jun 28, 2024	31.45	31.45	31.16	31.16	29.84	63
Jun 27, 2024	31.08	31.08	30.87	30.93	29.62	751
Jun 26, 2024	31.63	31.63	31.31	31.51	30.17	926
Jun 25, 2024	32.00	32.32	31.97	31.97	30.61	25
Jun 24, 2024	32.09	32.41	32.09	32.35	30.98	445
Jun 21, 2024	31.73	31.85	31.61	31.77	30.42	98
Jun 20, 2024	31.20	31.80	31.20	31.75	30.40	179
Jun 18, 2024	31.10	31.10	30.94	30.94	29.63	11
Jun 17, 2024	30.34	30.50	30.34	30.50	29.21	700
Jun 14, 2024	30.59	30.59	30.18	30.33	29.05	396
Jun 13, 2024	31.25	31.25	30.88	30.88	29.57	266
Jun 12, 2024	31.95	32.18	31.83	32.00	30.64	57
Jun 11, 2024	31.70	32.19	31.40	31.54	30.20	720
Jun 10, 2024	31.92	32.61	31.54	32.23	30.86	394
Jun 7, 2024	32.32	32.51	32.08	32.43	31.06	720
Jun 6, 2024	32.84	32.84	32.22	32.31	30.94	251
Jun 5, 2024	33.09	33.09	31.98	32.54	31.16	33
Jun 4, 2024	32.67	32.96	32.09	32.09	30.73	1,013
Jun 3, 2024	33.24	33.29	32.69	32.93	31.53	115
May 31, 2024	32.99	32.99	32.51	32.72	31.33	1,158
May 30, 2024	32.62	32.85	32.11	32.82	31.43	176
May 29, 2024	31.69	32.09	31.69	32.09	30.73	442
May 28, 2024	32.68	32.80	32.20	32.54	31.16	97
May 24, 2024	32.10	32.68	31.87	32.68	31.30	117
May 23, 2024	32.00	32.00	31.50	31.50	30.17	60
May 22, 2024	30.97	31.94	30.97	31.62	30.28	3,388
May 21, 2024	30.31	30.69	29.80	30.69	29.39	1,612
May 20, 2024	30.35	30.35	30.08	30.09	28.81	34
May 17, 2024	30.10	30.59	30.10	30.40	29.11	80
May 16, 2024	30.01	30.27	30.01	30.21	28.93	357
May 15, 2024	29.99	30.30	29.61	29.65	28.39	62
May 14, 2024	29.96	29.96	29.71	29.77	28.51	1,456
May 13, 2024	29.47	30.15	29.47	29.82	28.56	285
May 10, 2024	29.57	29.57	28.94	29.14	27.91	441
May 9, 2024	29.65	29.65	29.42	29.51	28.26	8
May 8, 2024	29.00	29.02	28.89	28.93	27.71	30
May 7, 2024	29.28	29.55	29.28	29.48	28.23	77
May 3, 2024	28.13	28.34	27.82	27.95	26.76	23
May 2, 2024	26.82	26.94	25.82	26.07	24.97	227

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lincoln National Corporation (0JV3.L)