LKQ Corporation (0JSJ.L) LSE

28.55

-0.7942(-2.71%)

Updated at April 02 06:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	28.96	28.55	28.55	29.22	28.5	514
April 01, 2026	29.48	29.34	29.34	29.64	29.25	30
March 31, 2026	29.5	29.12	29.12	29.5	28.87	59
March 30, 2026	29.43	29.14	29.14	29.69	28.97	57
March 27, 2026	29.75	29.02	29.02	29.75	29.02	21
March 26, 2026	29.46	29.48	29.48	29.95	29.46	14
March 25, 2026	29.18	29.32	29.32	29.32	29.18	725
March 24, 2026	28.05	29.28	29.28	29.42	28.05	552
March 23, 2026	27.84	29.19	29.19	29.19	27.61	69
March 20, 2026	28.27	28.05	28.05	28.47	27.96	152
March 19, 2026	28.53	28.1	28.1	28.53	27.9	208
March 18, 2026	28.81	29.04	29.04	29.1	28.81	75
March 17, 2026	28.86	29.43	29.43	29.43	28.82	49
March 16, 2026	29.55	28.99	28.99	29.55	28.96	203
March 13, 2026	29.95	29.28	29.28	29.95	29.04	1,873
March 12, 2026	30.28	29.94	29.94	31.04	29.93	363
March 11, 2026	30.55	30.85	30.85	30.85	30.55	346
March 10, 2026	31.64	30.91	30.91	31.64	30.77	30
March 09, 2026	31.34	30.87	30.87	31.34	30.37	205
March 06, 2026	32.57	31.38	31.38	32.57	30.72	334
March 05, 2026	32	32.19	32.19	32.19	32	2
March 04, 2026	32.37	31.93	31.93	32.75	31.52	172
March 03, 2026	32.37	31.59	31.59	32.37	31.59	48
March 02, 2026	33.3	32.5	32.5	33.3	32.23	111
February 27, 2026	32.63	32.63	32.63	32.63	32.63	3
February 26, 2026	32.52	33	33	33	32.52	9
February 25, 2026	32.94	32.09	32.09	32.94	32.04	234
February 24, 2026	33.1	33.68	33.68	33.68	33.06	232
February 23, 2026	33.73	33.02	33.02	34.23	33.02	243
February 20, 2026	33.55	32.91	0	33.55	32.77	871
February 19, 2026	31.5	33.47	0	33.87	30.76	1,061
February 18, 2026	32.42	32.7	0	32.77	32.42	299
February 17, 2026	34.48	32.24	0	34.6	32.24	606
February 13, 2026	34.12	34.1	0	34.39	34.1	83
February 12, 2026	35.1	34.44	0	35.1	34.14	825
February 11, 2026	34.91	34.82	0	34.91	34.6	8
February 10, 2026	33.33	34.71	0	34.81	33.33	998
February 09, 2026	34.19	34.27	0	34.27	34.19	19
February 06, 2026	34.13	34.51	0	34.51	34.13	79
February 05, 2026	34.13	34.2	0	34.2	33.92	133
February 04, 2026	33.31	33.93	0	34.47	33.31	423
February 03, 2026	32.46	33.43	0	33.43	32.46	113
February 02, 2026	32.62	33.01	0	33.01	32.43	123
January 30, 2026	32.77	32.2	0	32.77	32.2	44
January 29, 2026	32.57	32.99	0	32.99	32.56	284
January 28, 2026	33.59	33.01	0	33.59	33.01	102
January 27, 2026	33.5	33.33	0	33.59	33.15	5,553
January 26, 2026	33.77	34.44	0	37.13	33.77	824
January 23, 2026	33.89	33.84	0	33.89	33.83	303
January 22, 2026	33.73	34.15	0	34.28	33.73	97
January 21, 2026	33.15	33.15	0	33.15	33.15	3
January 20, 2026	32.98	33.08	0	33.08	32.7	64
January 16, 2026	33.63	33.48	0	33.66	33.48	52
January 15, 2026	33.43	33.8	0	33.8	33.32	203
January 14, 2026	33.79	33.55	0	33.79	33.33	1,095
January 13, 2026	33.25	33.45	0	33.73	33.25	56
January 12, 2026	33.34	33.31	0	33.34	32.98	274
January 09, 2026	32.77	33.08	0	33.25	32.69	466
January 08, 2026	31.03	32.58	0	32.59	31.03	1,157
January 07, 2026	31.76	31.02	0	31.76	31.02	56