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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	106.24	105.88	105.88	106.24	105.88	5
November 13, 2025	109.37	109.37	109.37	109.37	109.37	8,948
November 12, 2025	107.56	108.06	108.06	108.06	107.52	44
November 11, 2025	109.57	109.57	109.57	109.57	109.57	494
November 10, 2025	112.43	109.53	109.53	112.43	109.53	496
November 07, 2025	107.81	110.31	109.6	110.31	106.09	8
November 06, 2025	108.21	108.37	108.37	109.24	108.21	11
November 05, 2025	107.84	109.46	109.46	109.46	107.84	94
November 04, 2025	105.7	106.7	106.7	107.2	105.7	28
November 03, 2025	104.86	107.81	107.81	108.39	104.86	100
October 31, 2025	110.55	102.82	102.82	110.55	99.86	364
October 30, 2025	104.12	104.12	104.12	104.12	104.12	7
October 29, 2025	101.95	104.41	104.41	104.49	101.95	14
October 28, 2025	102.91	102.47	102.47	102.91	101.72	19
October 27, 2025	102.41	101.36	101.36	102.41	101.22	21
October 24, 2025	101.02	101.96	101.96	102.12	101.02	1
October 23, 2025	102.2	102.2	102.2	102.2	102.2	0
October 22, 2025	100.96	101.07	101.07	101.07	100.96	3
October 21, 2025	100.94	101.6	101.6	101.6	100.94	52
October 20, 2025	99.28	99.67	99.67	99.67	99.28	56
October 17, 2025	99.55	98.92	98.92	99.69	98.92	22
October 16, 2025	100.33	100.33	100.33	100.33	100.33	3
October 15, 2025	100.79	100.49	100.49	100.79	100.49	5
October 14, 2025	96.8	96.8	96.8	96.8	96.8	8
October 13, 2025	98.24	97.68	97.68	98.24	97.68	12
October 10, 2025	99.62	97.96	100.25	100.62	97.96	16
October 09, 2025	99.85	97.89	97.89	99.85	97.83	101
October 08, 2025	99.89	101.07	99.89	101.07	99.57	1
October 07, 2025	99.89	99.89	99.89	99.89	99.89	2
October 06, 2025	104.25	103.5	103.5	105.12	103	211
October 03, 2025	103.53	103.53	103.53	103.53	103.53	4
October 02, 2025	101.64	101.64	101.64	101.64	101.64	7
October 01, 2025	99.68	100.67	100.67	100.67	99.68	2
September 30, 2025	100.01	100.01	100.01	100.01	100.01	3
September 29, 2025	101.39	100.3	100.3	101.39	100.3	3
September 26, 2025	100.32	100.91	100.91	100.91	100.32	4
September 25, 2025	100.95	98.96	98.96	100.95	98.96	5
September 24, 2025	102.05	101.59	101.59	102.6	101.59	28
September 23, 2025	102.67	104.33	104.33	104.33	102.67	1
September 22, 2025	105.02	103.16	103.16	105.02	103.16	83
September 19, 2025	106.39	104.83	104.83	106.39	104.83	48
September 18, 2025	106.1	106.99	106.99	106.99	105.87	4
September 17, 2025	105.64	106.23	106.23	106.23	105.64	4
September 16, 2025	103.81	104.14	104.14	104.35	103.72	7
September 15, 2025	106.61	105.7	105.7	106.61	105.7	200
September 12, 2025	109.12	106.97	106.97	109.12	106.95	2,232
September 11, 2025	108.79	110.69	110.09	110.69	108.79	70
September 10, 2025	108.33	108.16	108.16	108.33	107.84	707

Lear Corporation (0JTQ.L) LSE