Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street In (INKM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.30 34.30 34.28 34.3774 600
5th Feb 2026 (Thu) 33.87 34.065 33.87 34.065 0
4th Feb 2026 (Wed) 33.87 34.1189 33.87 34.1189 27
3rd Feb 2026 (Tue) 33.87 33.99 33.87 33.99 0
2nd Feb 2026 (Mon) 33.87 33.87 33.85 33.85 0
30th Jan 2026 (Fri) 33.87 33.87 33.851 33.851 0
29th Jan 2026 (Thu) 33.87 33.87 33.8557 33.8557 0
28th Jan 2026 (Wed) 33.87 33.8985 33.87 33.8985 6
27th Jan 2026 (Tue) 33.87 33.87 33.87 33.8985 0
26th Jan 2026 (Mon) 33.78 33.78 33.76 33.76 13
23rd Jan 2026 (Fri) 33.64 33.64 33.64 33.68 101
22nd Jan 2026 (Thu) 33.50 33.64 33.50 33.64 0
21st Jan 2026 (Wed) 33.50 33.50 33.50 33.5902 0
20th Jan 2026 (Tue) 33.58 33.58 33.31 33.31 0
19th Jan 2026 (Mon) 33.58 33.58 33.58 33.584 25
16th Jan 2026 (Fri) 33.58 33.58 33.58 33.584 25
15th Jan 2026 (Thu) 33.62 33.63 33.61 33.6083 1,806
14th Jan 2026 (Wed) 33.52 33.52 33.52 33.5673 112
13th Jan 2026 (Tue) 33.41 33.43 33.41 33.45 317
12th Jan 2026 (Mon) 33.39 33.44 33.38 33.45 234
9th Jan 2026 (Fri) 33.33 33.4285 33.33 33.4285 2
8th Jan 2026 (Thu) 33.33 33.33 33.33 33.36 601
7th Jan 2026 (Wed) 33.25 33.25 33.25 33.22 237
6th Jan 2026 (Tue) 33.21 33.21 33.21 33.31 100
5th Jan 2026 (Mon) 33.21 33.21 33.21 33.206 128
2nd Jan 2026 (Fri) 33.03 33.07 33.03 33.085 351
1st Jan 2026 (Thu) 33.01 33.05 33.01 32.99 910
31st Dec 2025 (Wed) 33.01 33.05 33.01 32.99 910
30th Dec 2025 (Tue) 33.09 33.09 33.09 33.1065 103
29th Dec 2025 (Mon) 33.09 33.09 33.07 33.074 100
26th Dec 2025 (Fri) 33.59 33.59 33.59 33.6467 213
25th Dec 2025 (Thu) 33.57 33.65 33.57 33.665 1,749
24th Dec 2025 (Wed) 33.57 33.65 33.57 33.665 1,749
23rd Dec 2025 (Tue) 33.53 33.53 33.53 33.5314 123
22nd Dec 2025 (Mon) 33.48 33.5154 33.48 33.5154 0
19th Dec 2025 (Fri) 33.48 33.49 33.48 33.4286 400
18th Dec 2025 (Thu) 33.53 33.53 33.43 33.4212 1,072
17th Dec 2025 (Wed) 33.35 33.35 33.35 33.3556 309
16th Dec 2025 (Tue) 33.37 33.37 33.37 33.3928 8
15th Dec 2025 (Mon) 33.45 33.45 33.41 33.4705 919
12th Dec 2025 (Fri) 33.45 33.45 33.41 33.4251 1,394
11th Dec 2025 (Thu) 33.54 33.54 33.54 33.5342 130
10th Dec 2025 (Wed) 33.32 33.448 33.32 33.448 34
9th Dec 2025 (Tue) 33.32 33.32 33.31 33.2602 435
8th Dec 2025 (Mon) 33.51 33.51 33.33 33.33 25
FTSE 100 Latest
Value10,369.75
Change60.53