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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	87.33	87.01	87.01	88.15	85.58	1,076
November 19, 2025	88.38	86.37	86.37	89.3	86.18	562
November 18, 2025	85.23	86.16	86.16	87.91	85	1,368
November 17, 2025	88.45	87.55	87.55	88.52	87.13	1,576
November 14, 2025	88.51	88.45	88.45	90.03	88.21	1,313
November 13, 2025	91.92	90.53	90.53	92.45	90.45	1,629
November 12, 2025	91.5	92.34	92.34	93.15	91.04	1,081
November 11, 2025	89.86	91.88	91.88	92.22	89.7	1,601
November 10, 2025	89.75	90.64	90.64	90.64	88.11	2,247
November 07, 2025	87.9	86.43	86.43	87.9	84.67	3,956
November 06, 2025	90.7	89.36	89.36	91.01	88.07	3,657
November 05, 2025	90.76	91.33	91.33	92.13	90.74	2,334
November 04, 2025	92.27	91.86	91.86	92.52	90.41	2,240
November 03, 2025	97.38	94.02	93.87	97.38	93.48	1,821
October 31, 2025	96.33	96.82	96.82	97.92	94.67	4,442
October 30, 2025	100	99.24	99.24	105	92.98	9,411
October 29, 2025	99.18	97.5	97.5	99.44	96.97	56,463
October 28, 2025	100.03	98.91	98.91	100.1	98.01	2,516
October 27, 2025	103.84	100.26	100.26	103.84	99.62	2,989
October 24, 2025	101.26	102.16	102.17	102.57	100.64	2,501
October 23, 2025	99.01	99.77	99.77	101.28	99	4,686
October 22, 2025	99.6	98.5	98.5	99.71	97.49	7,098
October 21, 2025	104.3	99.54	99.54	104.3	98.5	6,592
October 20, 2025	103	103.91	103.91	104.45	102	12,785
October 17, 2025	95.03	100.09	100.09	100.31	94.06	4,275
October 16, 2025	95.9	96.4	96.4	98.98	95.11	8,968
October 15, 2025	96.48	96.25	96.25	97.76	94.52	10,944
October 14, 2025	91.8	95.91	95.91	96	91.24	4,298
October 13, 2025	90.86	92.78	92.78	95	90.86	7,901
October 10, 2025	94.56	86.91	86.91	95.2	85.34	7,907
October 09, 2025	96.74	94.31	94.31	96.88	93.69	6,035
October 08, 2025	94	96.21	96.21	96.41	92.16	4,744
October 07, 2025	89.2	91.38	91.38	92.5	87.5	5,411
October 06, 2025	88.65	89.08	89.08	89.11	87.5	1,291
October 03, 2025	88.5	88.79	88.79	89.9	88.45	3,224
October 02, 2025	85.85	88.59	88.59	88.86	85.85	5,689
October 01, 2025	88.17	85.99	85.99	88.58	85.16	5,412
September 30, 2025	89.5	87.5	87.5	89.91	87.5	962
September 29, 2025	87.23	88.29	88.29	88.7	86.51	2,531
September 26, 2025	84.09	86.17	85.95	86.18	83.9	682
September 25, 2025	85	84.2	84.2	85	83.14	3,953
September 24, 2025	87.72	86.36	86.36	87.75	85.69	4,002
September 23, 2025	87.23	87.82	87.82	90	87.03	6,896
September 22, 2025	86.95	88.31	88.31	88.82	86.95	3,365
September 19, 2025	88.15	86.8	86.8	89.35	86.61	53,690
September 18, 2025	88.28	88.15	88.15	89.11	87.72	1,877
September 17, 2025	86.96	89.28	89.28	90.49	86.96	6,013
September 16, 2025	87.41	87.27	87.27	89.03	86.95	4,069
September 15, 2025	85.9	86.8	86.8	87.09	85.24	4,365
September 12, 2025	86.85	84.61	84.61	87.36	83.5	10,860
September 11, 2025	87.43	87.37	87.37	88.3	87.2	3,250

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