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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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