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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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