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

67.97

-5.8(-7.86%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	71.08	67.97	67.97	71.08	66.31	9,217
April 01, 2026	72.41	73.81	73.81	73.85	71.21	4,025
March 31, 2026	68.65	70.77	70.77	71	67.73	6,209
March 30, 2026	67.49	67.57	67.57	68.67	66.75	5,975
March 27, 2026	70.32	67.3	67.3	70.93	67.29	6,852
March 26, 2026	73.03	69.3	69.3	73.03	69.18	13,420
March 25, 2026	72.49	73.14	73.14	74.35	70.7	16,111
March 24, 2026	80.25	71.34	71.34	80.6	70.5	22,987
March 23, 2026	85	89.97	89.97	90.93	83.77	3,128
March 20, 2026	85.8	84.86	84.86	87.48	84	7,778
March 19, 2026	86.58	86.58	86.58	87.09	83.16	2,780
March 18, 2026	89.5	86.5	86.5	89.5	85.75	1,243
March 17, 2026	89.38	89.46	89.46	91.85	88	1,263
March 16, 2026	87.49	89.11	89.11	90.16	87	3,805
March 13, 2026	85.9	87.11	87.11	88.18	84	8,168
March 12, 2026	90.2	84.57	84.57	90.47	84.33	4,837
March 11, 2026	92.5	92.17	92.17	95.5	92.1	905
March 10, 2026	92.4	95.67	95.67	96.29	91.32	3,533
March 09, 2026	90.01	90.23	90.23	94.5	88.1	4,140
March 06, 2026	96.93	93.8	93.8	96.93	92.5	3,118
March 05, 2026	98.68	95.85	95.85	101.99	95.42	383
March 04, 2026	97.9	99.42	99.42	102.6	97.75	948
March 03, 2026	101.6	97.85	97.85	103	94.98	4,407
March 02, 2026	104.88	104.32	104.32	106.71	103.82	5,108
February 27, 2026	111	108.66	108.66	112.24	107.38	6,490
February 26, 2026	112.92	111.21	111.21	114.67	110.37	1,776
February 25, 2026	114.98	113.47	113.12	116.87	111.58	2,533
February 24, 2026	113.03	115.13	114.77	117.34	111.52	24,423
February 23, 2026	115.13	113.74	113.39	116.99	110.89	997
February 20, 2026	111.74	114.18	0	115	110.98	1,688
February 19, 2026	112.55	111.63	0	112.55	109.4	3,857
February 18, 2026	113	111.61	0	113.83	110.45	10,813
February 17, 2026	105.6	110	0	111.39	105.6	17,377
February 13, 2026	107.24	108.93	0	109.12	105.34	3,275
February 12, 2026	106.7	108.29	0	110.58	105	4,004
February 11, 2026	101.4	104.5	0	105.52	100.64	2,586
February 10, 2026	98.6	102.41	0	104.06	97.16	10,213
February 09, 2026	100.9	98.2	0	102	97.24	2,184
February 06, 2026	96.66	100.67	0	105.06	96.38	11,490
February 05, 2026	119.9	93.84	0	121.03	93.07	29,046
February 04, 2026	116.1	117.18	0	118.41	115.5	3,599
February 03, 2026	120.39	115.58	0	121.49	115	9,334
February 02, 2026	119.51	119.65	0	123.5	114.39	5,771
January 30, 2026	113.52	114.87	0	116.02	113	3,051
January 29, 2026	114.02	115.5	0	116.98	113.54	1,794
January 28, 2026	116.62	115.1	0	118	115.01	74,381
January 27, 2026	117.96	117.03	0	117.96	115.93	22,395
January 26, 2026	116.56	117.41	0	118	116.56	1,034
January 23, 2026	120.8	117.73	0	120.8	116.03	4,899
January 22, 2026	118.02	118.89	0	120.25	118.02	3,133
January 21, 2026	112.64	116.57	0	117.2	112.64	4,742
January 20, 2026	111.51	113.98	0	114.22	111.51	4,021
January 16, 2026	115.76	114.37	0	116.09	112.95	1,465
January 15, 2026	116.33	116.61	0	117.95	115.13	2,698
January 14, 2026	115.87	117.04	0	117.81	114.97	4,989
January 13, 2026	113.02	119.07	0	119.08	112.13	5,245
January 12, 2026	113	112.81	0	113.56	111.78	1,676
January 09, 2026	111.11	112.47	0	113.46	111.01	19,907
January 08, 2026	104.89	109.64	0	109.64	103.99	1,567
January 07, 2026	107.16	104.01	0	107.99	103.8	3,533