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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	88.2	87.47	87.47	89	87.25	3,373
September 09, 2025	88.01	89.18	89.18	89.39	88.01	1,890
September 08, 2025	89	87.98	87.98	89.56	87.31	1,624
September 05, 2025	88	89.21	89.04	89.89	86.88	1,782
September 04, 2025	92.08	87.95	87.98	92.39	87.92	7,730
September 03, 2025	91.26	90.55	90.55	91.26	89.96	2,563
September 02, 2025	90.1	89.74	89.74	90.83	89.2	4,355
August 29, 2025	91	91.71	91.36	92.32	90.54	5,629
August 28, 2025	93	91.65	91.3	93.8	91.57	2,934
August 27, 2025	90.23	91.76	91.41	92.03	89.65	3,279
August 26, 2025	88.5	89.44	89.1	89.53	88.5	3,009
August 22, 2025	88	91.16	91.5	91.93	88	2,375
August 21, 2025	86.25	86.92	86.92	88.5	84.6	2,796
August 20, 2025	90.2	85.51	85.51	90.2	82	18,734
August 19, 2025	91.58	89.92	89.92	91.58	89.92	6,052
August 18, 2025	91.26	91.27	91.27	92.2	89.19	3,076
August 15, 2025	89.86	91.57	91.57	91.57	89.5	5,588
August 14, 2025	94.8	88.56	88.56	94.85	88.17	9,965
August 13, 2025	91.45	94.21	94.21	94.65	91.39	5,137
August 12, 2025	88.98	91.39	91.39	92.28	88.98	12,983
August 11, 2025	90.9	90.97	90.97	91.49	89.71	3,048
August 08, 2025	90.68	91.24	91.24	92.08	90.45	466
August 07, 2025	90.2	90.7	90.7	90.99	89.68	1,416
August 06, 2025	91.49	90.51	90.51	91.53	90.07	5,285
August 05, 2025	92.63	91.8	91.8	92.98	90.67	1,683
August 04, 2025	88.53	92.25	92.25	92.88	88.53	2,466
August 01, 2025	90.31	89.49	89.49	92.69	88.47	6,679
July 31, 2025	94.07	93.74	93.74	95.11	92.45	2,558
July 30, 2025	91.3	94.26	94.26	94.36	91.1	5,145
July 29, 2025	93.99	92.3	92.3	93.99	91.11	74,383
July 28, 2025	91.28	91.83	90.78	92.57	90	3,980
July 25, 2025	87.45	88.49	88.49	90.98	87.12	7,435
July 24, 2025	89.87	88.85	88.85	90.31	88.37	5,785
July 23, 2025	90.01	89.96	89.96	90.4	88.82	1,679
July 22, 2025	85.9	88.48	88.48	88.97	85.9	40,580
July 21, 2025	87.4	86.71	86.71	87.95	86.13	4,133
July 18, 2025	86.56	86.42	86.42	87.11	86.2	1,875
July 17, 2025	86.11	86.16	86.16	86.49	85.01	3,885
July 16, 2025	86.1	86.4	86.4	88	84.79	3,814
July 15, 2025	89.64	88.31	88.31	90.21	86.83	3,820
July 14, 2025	90.88	89.9	89.9	90.88	88.48	3,154
July 11, 2025	91.52	91	91	92.21	90.5	4,196
July 10, 2025	88.34	91.23	91.23	92.11	87	129,746
July 09, 2025	86.23	85.71	85.71	86.91	85.35	4,006
July 08, 2025	85.91	85.27	85.27	86.19	84.61	3,041
July 07, 2025	88.07	86	86	88.47	85.86	5,105
July 03, 2025	89.04	88.71	88.71	89.68	87.93	5,091
July 02, 2025	85.48	88.18	88.18	88.18	85	14,193

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