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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	112	111.98	111.98	112	111.98	8
September 08, 2025	110.43	110.43	110.43	110.43	110.43	4
September 05, 2025	112.24	111.03	111.69	112.24	110.11	58
September 04, 2025	106.67	109.79	109.57	110.18	106.67	54
September 03, 2025	109.4	109.4	109.4	109.4	109.4	1
September 02, 2025	109.13	109.12	108.35	109.13	108.16	16
August 29, 2025	109.38	108.3	107.53	109.38	108.3	3
August 28, 2025	108.99	108.5	107.73	109.35	108.19	32
August 27, 2025	108.78	109.79	109.01	110.57	108.78	9,053
August 26, 2025	110	110.16	109.38	110.81	110	136
August 22, 2025	104.75	107.99	107.22	107.99	104.75	29
August 21, 2025	101.78	102.97	102.24	103.67	101.78	327
August 20, 2025	102.1	103.72	102.98	103.72	102.1	6
August 18, 2025	102.22	102.41	102.41	102.9	101.96	5
August 15, 2025	103.66	103.64	103.64	103.66	102.69	3
August 14, 2025	101.34	101.84	101.84	102.99	101.34	589
August 13, 2025	101.38	102.74	102.74	102.74	99.81	319
August 12, 2025	97.09	99.07	99.07	99.21	96.78	313
August 11, 2025	96.54	96.45	96.45	96.63	95.95	3
August 08, 2025	96.12	95.81	95.81	97.79	95.61	4
August 07, 2025	96.43	96.5	96.5	96.5	95.49	468
August 06, 2025	95.76	95.76	95.76	95.76	95.76	6
August 05, 2025	92.9	94.54	94.54	94.54	92.9	5
August 04, 2025	92.76	93.64	93.64	93.64	92.76	7
August 01, 2025	93.45	92.76	92.76	94.46	92.46	190
July 31, 2025	93.81	94.57	94.57	94.95	93.81	116
July 30, 2025	97.31	97.31	97.31	97.31	97.31	4
July 29, 2025	98.45	96.93	96.93	98.45	96.65	196
July 28, 2025	98.77	98.5	98.5	100.33	98.5	87
July 25, 2025	102	99.3	99.3	102	98.69	535
July 24, 2025	108.94	108.55	108.55	108.94	108.14	23
July 23, 2025	106.81	107.67	107.67	107.67	106.81	1

Lear Corporation (0JTQ.L) LSE