The Estée Lauder Companies Inc. - 0JTM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.74	114.18	114.18	115	110.98	1,688
February 19, 2026	112.55	111.63	111.63	112.55	109.4	3,857
February 18, 2026	113	111.61	111.61	113.83	110.45	10,813
February 17, 2026	105.6	110	110	111.39	105.6	17,377
February 13, 2026	107.24	108.93	108.93	109.12	105.34	3,275
February 12, 2026	106.7	108.29	108.29	110.58	105	4,004
February 11, 2026	101.4	104.5	104.5	105.52	100.64	2,586
February 10, 2026	98.6	102.41	102.41	104.06	97.16	10,213
February 09, 2026	100.9	98.2	98.2	102	97.24	2,184
February 06, 2026	96.66	100.67	100.67	105.06	96.38	11,490
February 05, 2026	119.9	93.84	93.84	121.03	93.07	29,046
February 04, 2026	116.1	117.18	117.18	118.41	115.5	3,451
February 03, 2026	120.39	115.58	115.58	121.49	115	9,142
February 02, 2026	119.51	119.65	119.65	123.5	114.39	5,771
January 30, 2026	113.52	114.87	114.87	116.02	113	3,051
January 29, 2026	114.02	115.5	115.5	116.98	113.54	1,794
January 28, 2026	116.62	115.1	115.1	118	115.01	74,381
January 27, 2026	117.96	117.03	117.03	117.96	115.93	22,395
January 26, 2026	116.56	117.41	117.41	118	116.56	1,034
January 23, 2026	120.8	117.73	117.73	120.8	116.03	4,794
January 22, 2026	118.02	118.89	118.89	120.25	118.02	3,133
January 21, 2026	112.64	116.57	116.57	117.2	112.64	4,742
January 20, 2026	111.51	113.98	113.98	114.22	111.51	3,249
January 16, 2026	115.98	113.78	114.26	117.88	112.95	1,273
January 15, 2026	116.33	116.61	116.61	117.95	115.13	2,424
January 14, 2026	115.87	116.42	116.42	117.81	115.54	4,578
January 13, 2026	113.02	119.07	119.07	119.08	112.13	4,996
January 12, 2026	113	112.81	112.81	113.56	111.78	1,615
January 09, 2026	111.11	112.47	112.47	113.46	111.01	19,907
January 08, 2026	104.89	109.64	109.64	109.64	103.99	1,567
January 07, 2026	107.16	104.01	104.01	107.99	103.8	2,610
January 06, 2026	108.19	108.84	108.84	110.77	107.36	1,262
January 05, 2026	107.24	108.58	108.58	111.5	106.06	8,731
January 02, 2026	106.1	106.03	106.03	107	105.15	2,447
December 31, 2025	105.44	104.94	104.79	106.2	104.4	1,338
December 30, 2025	106.8	105.8	105.8	106.8	105.8	876
December 29, 2025	107.4	106.35	106.35	107.82	106.35	711
December 24, 2025	106.94	107.63	107.63	109.05	106.79	310
December 23, 2025	108.65	107.59	107.59	108.93	107.32	20,334
December 22, 2025	108.17	108.7	108.7	109.3	108.17	1,816
December 19, 2025	106.92	107.98	107.98	110.13	106.52	1,804
December 18, 2025	105.34	108.73	108.73	109.05	105.3	4,600
December 17, 2025	104.35	105.66	105.66	106.1	104.35	1,951
December 16, 2025	100.72	103.93	103.93	104.32	100.71	1,479
December 15, 2025	104.36	100.89	100.89	104.92	100.87	3,519
December 12, 2025	106	104.75	104.75	106.26	103.69	1,606
December 11, 2025	106.21	106.45	106.45	109.43	106.21	6,521
December 10, 2025	102.29	105.94	105.94	105.94	101.88	1,194
December 09, 2025	102.54	103.62	103.62	103.87	101.77	4,453
December 08, 2025	105.41	103.57	103.57	105.63	103.42	6,845
December 05, 2025	104	105.46	105.46	105.69	102.99	1,694
December 04, 2025	102.16	103	103	103.12	101.74	8,264
December 03, 2025	99.8	101.5	101.5	102.07	99.47	1,875
December 02, 2025	94.92	99.78	99.78	99.8	94.75	8,173
December 01, 2025	93.5	95.2	95.2	95.91	92.25	1,829
November 28, 2025	93.69	94.13	94.13	94.13	93.69	818
November 26, 2025	91.99	94.18	94.33	95	91.8	1,181
November 25, 2025	91.01	91.62	91.62	93.57	90.4	1,861
November 24, 2025	90.15	93.67	93.67	93.95	89.81	2,466
November 21, 2025	86.93	87.42	89.18	89.86	84.9	539

The Estée Lauder Companies Inc. (0JTM.L) LSE