Lowe's Companies, Inc. - 0JVQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	279	279.25	279.25	283.82	274.55	511
February 19, 2026	288	278.19	278.19	288	276.95	451
February 18, 2026	277	281.74	281.74	284	277	241
February 17, 2026	289.05	280.68	280.68	290	278.55	602
February 13, 2026	284.85	288.78	288.78	289.16	282.75	712
February 12, 2026	290	288.22	288.22	293	287.33	1,371
February 11, 2026	284.06	285.74	285.74	287.26	281.34	881
February 10, 2026	275.52	284.82	284.82	285.21	274.79	2,005
February 09, 2026	278.97	275.84	275.84	281	275.34	604
February 06, 2026	276.2	278.08	278.08	280	274.26	921
February 05, 2026	273.56	275.72	275.72	277.47	272.88	1,087
February 04, 2026	274.58	275.29	275.16	280.27	271	5,440
February 03, 2026	267.98	275.9	275.9	280.03	267	10,273
February 02, 2026	266.5	269.17	269.17	269.17	264.43	1,277
January 30, 2026	264.56	265.88	265.88	267.61	263.05	1,136
January 29, 2026	268.54	267.05	267.05	271.18	266.6	734
January 28, 2026	272.26	270.23	270.23	273.9	270.23	450
January 27, 2026	274.6	273.73	273.73	277.03	272.57	1,586
January 26, 2026	278.98	277.41	277.41	278.98	276.17	140
January 23, 2026	273.15	274.95	274.95	276.45	273.15	110
January 22, 2026	278.77	281.01	281.01	281.01	274.02	213
January 21, 2026	268.59	273.54	273.54	273.54	266.01	156
January 20, 2026	273.01	268.8	268.8	277.01	268.43	213
January 16, 2026	277.5	274.74	277.28	277.5	273.88	402
January 15, 2026	273.58	276.16	276.16	277.65	273.58	162
January 14, 2026	274.29	277.98	276.75	277.98	270	200,269
January 13, 2026	272.61	273.46	273.46	277.98	271.73	128
January 12, 2026	263.46	270.61	270.61	270.64	263.46	756
January 09, 2026	256.21	265.01	265.01	266.11	256.21	666
January 08, 2026	245.4	256.5	256.5	256.75	244.37	908
January 07, 2026	247.4	251.74	251.74	255.16	247.4	332
January 06, 2026	241.33	243.37	243.37	246.89	238.25	602
January 05, 2026	244.71	245.48	245.48	246.8	244.71	245
January 02, 2026	241.08	245.99	245.99	245.99	238.34	265
December 31, 2025	242.41	242.66	242.66	243.28	242.41	399
December 30, 2025	243.38	243.33	243.31	244.48	241.39	424
December 29, 2025	244.46	242.88	242.88	245.16	242.71	184
December 24, 2025	241.46	243.19	243.19	243.92	241.46	165
December 23, 2025	241.8	240.5	240.5	243.48	239.87	79
December 22, 2025	240	242.66	242.66	242.66	238.47	260
December 19, 2025	247.95	241.28	241.28	247.95	241.28	56,315
December 18, 2025	252	249.18	249.18	253.15	248.5	478
December 17, 2025	245.99	248.03	248.03	249.17	243.95	68
December 16, 2025	249.02	249.36	249.86	251.08	247.72	100,027
December 15, 2025	247.71	247.18	247.18	248	245.8	1,040
December 12, 2025	245.21	248.16	248.21	253	245.21	14
December 11, 2025	249.04	248.49	248.49	251.56	248.49	1,120
December 10, 2025	242.97	242.9	242.96	245.08	241.72	15
December 09, 2025	246.53	243.03	243.03	246.53	241.88	1,456
December 08, 2025	247.16	246.91	246.91	247.42	245.29	397
December 05, 2025	246.34	247.76	247.76	248.13	244.57	106
December 04, 2025	246.94	246.51	246.51	248.66	245.22	221
December 03, 2025	244.01	247.49	247.49	247.53	241.92	1,466
December 02, 2025	247.32	243.19	243.19	248.6	242.8	425
December 01, 2025	240.68	248.4	248.25	248.72	238.43	7,179
November 28, 2025	240	242.67	242.3	242.92	239.68	117
November 26, 2025	238.93	242.22	242.14	243.04	235.46	838
November 25, 2025	229.95	237.02	237.02	238.11	229.95	1,668
November 24, 2025	233.83	231.75	231.75	234.41	228.94	482
November 21, 2025	229.86	232.16	232.18	236.3	226.95	206

Lowe's Companies, Inc. (0JVQ.L) LSE