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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	32.43	32.48	32.48	32.48	31.78	374
September 05, 2025	32.3	32.2	32.2	32.82	32.2	1,761
September 04, 2025	32.02	32.08	32.08	32.17	31.81	8,778
September 03, 2025	31.83	32.05	32.05	32.05	31.72	446
September 02, 2025	32.73	32.24	32.24	32.73	32.02	5,076
August 29, 2025	32.32	32.61	32.61	32.7	32.26	2,622
August 28, 2025	32.18	32	32	32.2	31.93	791
August 27, 2025	31.54	31.82	31.82	31.99	31.54	1,116
August 26, 2025	31.57	31.58	31.58	31.73	31.55	766
August 22, 2025	30.68	31.72	31.72	31.76	30.68	1,179
August 21, 2025	30.35	30.61	30.61	30.61	30.34	364
August 20, 2025	31.29	30.9	30.9	31.34	30.88	585
August 19, 2025	30.92	31.28	31.28	31.59	30.92	196
August 18, 2025	30.97	30.81	30.81	30.97	30.55	208
August 15, 2025	31.51	30.96	30.96	31.85	30.95	698
August 14, 2025	30.95	31.42	31.42	31.5	30.84	388
August 13, 2025	30.18	31.23	30.93	31.23	30.18	1,031
August 12, 2025	29.48	30.19	29.9	30.25	29.44	995
August 11, 2025	29.85	29.49	29.2	29.85	29.41	346
August 08, 2025	29.64	29.78	29.78	29.78	28.96	706
August 07, 2025	30.03	29.41	29.41	30.1	29.41	345
August 06, 2025	29.96	30.03	30.03	30.1	29.81	842
August 05, 2025	29.54	29.79	29.79	29.89	29.5	616
August 04, 2025	29.93	29.65	29.65	29.93	29.5	1,156
August 01, 2025	29.44	29.71	29.71	29.71	29.14	788
July 31, 2025	30.29	29.57	29.57	30.29	29.51	2,469
July 30, 2025	30.63	30.45	30.45	30.63	30.18	1,545
July 29, 2025	31.35	30.95	30.95	31.44	30.71	2,267
July 28, 2025	32.48	31.64	31.64	32.68	31.6	3,625
July 25, 2025	32.25	32.03	32.03	32.3	31.72	6,431
July 24, 2025	36.5	30.37	30.37	36.5	30.07	32,067
July 23, 2025	38.83	38.47	38.47	38.83	38.47	27
July 22, 2025	37.32	38.13	38.13	38.22	37.27	4,113
July 21, 2025	37.09	37.39	37.39	37.39	37.09	568
July 18, 2025	37.71	37.71	37.71	37.76	37.49	554
July 17, 2025	37.16	37.29	37.29	37.29	37.16	480
July 16, 2025	37.56	37.43	37.43	37.75	37.35	2,473
July 15, 2025	38.48	37.8	37.8	38.48	37.8	199
July 14, 2025	38.91	38.13	38.13	38.91	38.13	43
July 11, 2025	38.9	39.16	39.16	39.16	38.9	245
July 10, 2025	39.04	39.66	39.66	39.66	39.02	103
July 09, 2025	38.78	38.78	38.78	38.78	38.78	54
July 08, 2025	38.26	38.45	38.45	38.45	37.93	137
July 07, 2025	38.65	38.52	38.52	38.97	38.52	103
July 03, 2025	38.72	38.69	38.69	38.85	38.54	318
July 02, 2025	38.07	38.35	38.35	38.35	37.86	276
July 01, 2025	37.04	38.27	38.27	38.27	37.04	122
June 30, 2025	37.12	36.88	36.88	37.12	36.88	514
June 27, 2025	37.1	37.36	37.36	37.37	37.1	9
June 26, 2025	36.99	36.88	36.88	36.99	36.88	2
June 25, 2025	37.51	37.12	37.12	37.51	37.11	114
June 24, 2025	37.54	37.61	37.61	37.61	37.43	645
June 23, 2025	37.1	36.74	36.74	37.16	36.74	411
June 20, 2025	37.35	37.26	37.26	37.35	37.08	504
June 18, 2025	37.59	37.13	37.13	37.59	37.13	43
June 17, 2025	37.98	37.53	37.53	37.98	37.53	11
June 16, 2025	38.47	38.06	38.06	38.52	38.06	325
June 13, 2025	38.71	38.67	38.67	38.71	38.64	140
June 12, 2025	39.22	38.99	38.99	39.22	38.99	33
June 11, 2025	39.86	39.65	39.65	39.92	39.65	119

LKQ Corporation (0JSJ.L) LSE