LKQ Corporation - 0JSJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.25	28.78	28.78	29.25	28.78	63
December 03, 2025	29.33	29.61	29.61	29.77	29.33	123
December 02, 2025	28.92	28.85	28.85	28.94	28.82	1,389
December 01, 2025	29.4	29.73	29.73	29.76	29.4	550
November 28, 2025	29.55	29.85	29.85	29.85	29.49	491
November 26, 2025	29.68	29.68	29.68	29.82	29.68	174
November 25, 2025	29.76	29.9	29.9	29.9	29.69	96
November 24, 2025	29.18	29.32	29.32	29.32	29.18	67
November 21, 2025	28.93	29.76	29.76	29.85	28.93	3,996
November 20, 2025	29.19	29.33	29.33	29.39	28.97	349
November 19, 2025	29.67	29.68	29.68	29.68	29.67	105
November 18, 2025	29.8	30.12	29.82	30.12	29.78	508
November 17, 2025	30.63	30.28	29.98	30.63	30.28	4,697
November 14, 2025	30.6	30.84	30.53	30.84	30.6	30
November 13, 2025	31.31	31.9	31.58	31.9	31.02	954
November 12, 2025	31.21	30.95	30.64	31.21	30.87	517
November 11, 2025	31.23	30.93	30.62	31.23	30.9	150
November 10, 2025	30.61	30.62	30.32	30.62	30.4	88
November 07, 2025	30.12	30.04	30.04	30.12	29.9	137
November 06, 2025	30.82	29.98	29.98	30.89	29.98	479
November 05, 2025	30.5	30.62	30.62	30.62	30.22	202
November 04, 2025	30.21	30.28	30.28	30.41	30.19	328
November 03, 2025	31.59	30.54	30.54	31.67	30.54	379
October 31, 2025	30.81	31.6	31.6	31.6	30.67	869
October 30, 2025	31	31.57	31.57	32.37	30.85	1,547
October 29, 2025	30.72	30.29	30.29	30.85	30.29	733
October 28, 2025	31.33	31.29	31.29	31.33	30.95	146
October 27, 2025	30.87	31.27	31.27	31.27	30.87	816
October 24, 2025	30.95	30.71	30.71	30.95	30.64	230
October 23, 2025	30.29	30.42	30.42	30.42	30.09	550
October 22, 2025	30.54	30.5	30.5	30.84	30.5	1,095
October 21, 2025	30.12	30.64	30.64	30.76	30.12	980
October 20, 2025	30.31	29.99	29.99	30.31	29.72	4,141
October 17, 2025	29.88	29.97	29.97	30.22	29.82	1,178
October 16, 2025	29.58	29.93	29.93	29.93	29.49	248
October 15, 2025	30.14	29.82	29.82	30.51	29.72	296
October 14, 2025	28.92	29.26	29.26	29.8	28.92	407
October 13, 2025	28.81	28.95	28.95	28.95	28.53	311
October 10, 2025	29.59	29	29	29.59	28.99	179
October 09, 2025	29.74	29.65	29.65	29.74	29.37	1,826
October 08, 2025	30.23	29.89	29.89	30.29	29.65	1,441
October 07, 2025	30.85	30.73	30.73	30.85	30.36	405
October 06, 2025	31.23	30.93	30.93	31.32	30.7	218
October 03, 2025	31.2	31.52	31.52	31.59	31.2	191
October 02, 2025	31.01	31.19	31.19	31.37	31.01	361
October 01, 2025	30.33	31.12	31.12	31.12	30.33	573
September 30, 2025	30.38	30.42	30.42	30.42	30.18	185
September 29, 2025	30.42	30.03	30.03	30.43	29.97	432
September 26, 2025	30.29	30.11	30.11	30.29	30.08	457
September 25, 2025	30.09	30.02	30.02	30.13	29.87	307
September 24, 2025	30.3	30.61	30.61	30.64	30.29	760
September 23, 2025	30.34	30.25	30.25	30.45	30.21	197
September 22, 2025	30.6	30.3	30.3	30.6	30.2	275
September 19, 2025	31.3	30.7	30.7	31.3	30.7	426
September 18, 2025	31.54	31.07	31.07	31.54	30.91	2,462
September 17, 2025	31.63	31.49	31.49	31.63	31.42	262
September 16, 2025	31.67	31.43	31.43	31.77	31.43	98
September 15, 2025	32.21	32.12	31.81	32.21	31.81	43
September 12, 2025	32.66	32.62	32.62	32.76	32.62	154
September 11, 2025	32.2	32.58	32.58	32.63	32.2	591

LKQ Corporation (0JSJ.L) LSE