Lear Corporation - 0JTQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.83	133.33	133.33	136.83	132.83	244
February 19, 2026	136.75	133.35	133.35	136.75	133.35	653
February 18, 2026	138.1	138.01	138.01	138.1	138.01	215
February 17, 2026	138.73	136.63	136.63	138.73	136.5	218
February 13, 2026	140.66	138.66	138.66	140.7	137.68	417
February 12, 2026	140.94	135.23	135.23	140.94	135.23	37
February 11, 2026	140.77	141.1	141.07	142.28	140.44	7
February 10, 2026	138.98	137.65	137.65	138.98	137.65	60
February 09, 2026	138.39	138.65	138.65	138.65	137.73	270
February 06, 2026	134.09	140.5	140.5	140.5	134.09	31
February 05, 2026	132.58	132.42	132.42	132.58	131.86	16
February 04, 2026	130	128.53	127.54	136.49	127.19	68
February 03, 2026	120.82	120.82	120.82	120.82	120.82	17
February 02, 2026	117.01	117.01	117.01	117.01	117.01	5
January 30, 2026	116.85	116.56	116.56	116.85	116.39	110
January 29, 2026	118.33	119.98	119.98	119.98	118.33	4
January 28, 2026	121.91	121.34	121.34	121.91	119.15	0
January 27, 2026	119.93	121.27	121.27	121.71	119.93	7,797
January 26, 2026	119.64	119.93	119.93	119.93	119.35	60
January 23, 2026	119.57	119.57	119.57	119.57	119.57	44
January 22, 2026	124.28	124.28	124.28	124.28	124.28	3
January 21, 2026	122.99	122.99	122.99	122.99	122.99	5
January 20, 2026	117.99	118.76	118.76	118.76	117.99	8
January 16, 2026	120.89	120.89	120.89	120.89	120.89	55
January 15, 2026	124.73	126.27	124.73	126.27	124.73	16
January 13, 2026	123.31	124.09	124.23	124.98	122.15	5
January 12, 2026	123.99	123.48	123.48	123.99	123.48	5
January 09, 2026	124.14	124.14	124.14	124.14	124.14	15
January 08, 2026	120.54	123.76	123.76	125.06	119.34	70
January 07, 2026	120.29	122.85	122.85	122.85	120.29	1
January 06, 2026	120.58	123.25	123.25	123.25	120.43	95
January 05, 2026	120	120.42	120.42	120.42	120	12
January 02, 2026	116.15	116.44	117.83	118.04	114.3	14
December 30, 2025	116.66	116.66	116.66	116.66	116.66	0
December 29, 2025	116.57	116.26	116.26	116.57	116.26	7
December 23, 2025	117.94	117.16	117.94	117.94	117.16	3
December 22, 2025	117.7	118.18	118.18	118.18	117.5	85
December 19, 2025	119.04	118.46	118.4	119.04	116.38	8
December 18, 2025	117.92	117.97	117.97	117.97	117.92	7
December 17, 2025	115.44	115.57	115.57	115.57	115.44	5
December 16, 2025	116.3	115.28	115.28	116.3	115.28	1,472
December 15, 2025	115.05	115.3	115.3	115.3	115.05	234
December 12, 2025	114	114.15	114.15	114.89	114	148
December 11, 2025	112.67	112.9	112.9	112.9	112.67	45
December 10, 2025	107.92	107.92	107.92	107.92	107.92	3
December 09, 2025	106.18	106.18	105.41	106.18	106.18	1
December 08, 2025	104.6	104.6	103.83	104.6	104.6	8
December 05, 2025	109.92	109.8	108.99	109.92	109.8	7
December 03, 2025	109.59	109.4	109.4	109.59	109.4	80
December 02, 2025	107.42	107.42	107.42	107.42	107.42	2
December 01, 2025	107.15	109.08	108.07	109.08	107.15	7
November 28, 2025	107.83	108.34	108.34	108.34	107.83	8
November 26, 2025	107.43	109.4	109.4	109.4	107.43	14
November 25, 2025	106.69	108.05	108.05	108.05	106.69	4
November 24, 2025	104.29	104.29	104.29	104.29	104.29	5
November 21, 2025	100.21	99.74	100.21	101.36	99.74	203
November 20, 2025	99.78	99.67	99.67	99.78	99.67	3
November 19, 2025	103.71	103.71	103.71	103.71	103.71	2
November 18, 2025	101.88	101.88	101.88	101.88	101.88	1
November 17, 2025	104.13	103.65	103.65	104.14	103.65	5

Lear Corporation (0JTQ.L) LSE