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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.55	32.91	32.91	33.55	32.77	871
February 19, 2026	31.5	33.47	33.47	33.87	30.76	1,061
February 18, 2026	32.42	32.7	32.7	32.77	32.42	299
February 17, 2026	34.48	32.24	32.24	34.6	32.24	606
February 13, 2026	34.12	34.1	34.1	34.39	34.1	83
February 12, 2026	35.1	34.44	34.44	35.1	34.14	825
February 11, 2026	34.91	34.82	34.82	34.91	34.6	8
February 10, 2026	33.33	34.71	34.71	34.81	33.33	998
February 09, 2026	34.19	34.27	34.27	34.27	34.19	19
February 06, 2026	34.13	34.51	34.51	34.51	34.13	77
February 05, 2026	34.13	34.2	34.2	34.2	33.92	133
February 04, 2026	33.31	33.93	33.93	34.47	33.31	423
February 03, 2026	32.46	33.43	33.43	33.43	32.46	113
February 02, 2026	32.62	33.01	33.01	33.01	32.43	123
January 30, 2026	32.77	32.2	32.2	32.77	32.2	44
January 29, 2026	32.57	32.99	32.99	32.99	32.56	284
January 28, 2026	33.59	33.01	33.01	33.59	33.01	102
January 27, 2026	33.5	33.33	33.33	33.59	33.15	5,553
January 26, 2026	33.77	34.44	34.44	37.13	33.77	824
January 23, 2026	33.89	33.84	33.84	33.89	33.83	303
January 22, 2026	33.73	34.15	34.15	34.28	33.73	97
January 21, 2026	33.15	33.15	33.15	33.15	33.15	3
January 20, 2026	32.98	33.08	33.08	33.08	32.7	64
January 16, 2026	33.63	33.48	33.48	33.66	33.48	52
January 15, 2026	33.43	33.8	33.8	33.8	33.32	201
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

LKQ Corporation (0JSJ.L) LSE