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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.79	33.55	33.55	33.79	33.33	874
January 13, 2026	33.25	33.45	33.45	33.73	33.25	56
January 12, 2026	33.34	33.31	33.31	33.34	32.98	274
January 09, 2026	32.77	33.08	33.08	33.25	32.69	466
January 08, 2026	31.03	32.58	32.58	32.59	31.03	1,157
January 07, 2026	31.76	31.02	31.02	31.76	31.02	56
January 06, 2026	31.19	31.5	31.5	31.5	31.13	147
January 05, 2026	29.92	31.26	31.26	31.26	29.92	274
January 02, 2026	29.96	29.99	29.82	29.99	29.82	1,320
December 31, 2025	30.74	30.57	30.57	30.74	30.52	170
December 30, 2025	30.7	30.71	30.71	30.71	30.6	500
December 29, 2025	30.54	30.54	30.54	30.54	30.32	363
December 24, 2025	30.19	30.46	30.46	30.46	30.04	1,986
December 23, 2025	29.88	29.58	29.58	30.15	29.58	55
December 22, 2025	29.73	29.76	29.76	30.83	29.73	447
December 19, 2025	29.45	29.67	29.45	29.67	29.45	51,958
December 18, 2025	30.58	29.68	29.68	30.58	29.68	125
December 17, 2025	29.88	29.86	29.86	29.88	29.61	189
December 16, 2025	30.29	29.84	29.84	30.29	29.84	46
December 15, 2025	31.14	30.49	30.49	31.14	30.45	329
December 12, 2025	31.19	31.28	31.28	31.38	31.19	36
December 11, 2025	30	31.02	31.02	31.21	30	662
December 10, 2025	28.65	29.56	29.56	29.62	28.61	7,920
December 09, 2025	29.01	28.56	28.56	29.3	28.48	4,231
December 08, 2025	29.68	28.91	28.91	29.68	28.91	1,425
December 05, 2025	28.97	29.29	29.29	29.29	28.97	88
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

LKQ Corporation (0JSJ.L) LSE