LON:0JLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.73	33.73	33.45	33.54	33.54	1.50%	338
Sep 21, 2026	33.10	33.10	33.01	33.04	33.04	0.76%	184
Sep 18, 2026	32.73	32.79	32.69	32.79	32.79	-0.76%	738
Sep 17, 2026	33.10	33.10	33.04	33.04	33.04	0.21%	447
Sep 16, 2026	32.96	32.97	32.87	32.97	32.97	-0.48%	297
Sep 15, 2026	33.29	33.31	33.11	33.13	33.13	-1.10%	17,419
Sep 14, 2026	33.48	33.54	33.48	33.50	33.50	-0.38%	149
Sep 11, 2026	33.63	33.63	33.63	33.63	33.63	0.65%	18
Sep 10, 2026	33.36	33.45	33.36	33.41	33.41	-1.07%	817
Sep 9, 2026	33.84	33.87	33.77	33.77	33.77	-1.64%	6,706
Sep 8, 2026	34.36	34.38	34.33	34.33	34.33	-0.75%	1,434
Sep 4, 2026	34.52	34.59	34.51	34.59	34.59	0.80%	111
Sep 3, 2026	34.26	34.32	34.17	34.32	34.32	0.62%	200
Sep 2, 2026	34.03	34.11	34.03	34.11	34.11	0.89%	8
Sep 1, 2026	33.90	33.94	33.80	33.81	33.81	-0.95%	1,013
Aug 31, 2026	34.20	34.21	34.12	34.13	34.13	0.68%	777
Aug 28, 2026	34.08	34.10	33.90	33.90	33.90	-	416
Aug 27, 2026	33.91	33.91	33.90	33.90	33.90	-0.55%	2,717
Aug 26, 2026	34.21	34.21	34.09	34.09	34.09	-0.27%	1,668
Aug 25, 2026	34.19	34.21	34.15	34.18	34.18	1.42%	243
Aug 24, 2026	33.73	33.73	33.67	33.70	33.70	-0.29%	199
Aug 21, 2026	33.80	33.80	33.79	33.80	33.80	0.62%	8,423
Aug 20, 2026	33.62	33.62	33.57	33.59	33.59	-0.33%	540
Aug 19, 2026	33.66	33.72	33.63	33.70	33.70	0.51%	100
Aug 18, 2026	33.59	33.59	33.48	33.53	33.53	-1.18%	129
Aug 17, 2026	33.97	34.01	33.93	33.93	33.93	0.86%	236
Aug 14, 2026	33.68	33.71	33.64	33.64	33.64	0.39%	17
Aug 13, 2026	33.50	33.56	33.50	33.51	33.51	-0.51%	86
Aug 12, 2026	33.83	33.83	33.68	33.68	33.68	-0.67%	264
Aug 11, 2026	33.79	34.04	33.79	33.91	33.91	2.11%	287
Aug 10, 2026	33.18	33.21	33.17	33.21	33.21	-0.09%	1,129
Aug 7, 2026	33.11	33.29	33.11	33.24	33.24	2.16%	403
Aug 6, 2026	32.68	32.68	32.54	32.54	32.54	0.86%	247
Aug 5, 2026	32.12	32.32	32.12	32.26	32.26	-1.09%	532
Aug 4, 2026	32.59	32.62	32.50	32.62	32.62	0.77%	800
Aug 3, 2026	32.34	32.37	32.30	32.37	32.37	0.50%	573
Jul 31, 2026	32.18	32.21	32.02	32.21	32.21	-0.83%	44,889
Jul 30, 2026	32.49	32.49	32.47	32.48	32.48	0.39%	52
Jul 29, 2026	32.54	32.54	32.35	32.35	32.35	1.04%	20,449
Jul 28, 2026	31.97	32.02	31.96	32.02	32.02	0.44%	41
Jul 27, 2026	31.93	31.93	31.83	31.88	31.88	0.57%	68
Jul 24, 2026	31.63	31.70	31.63	31.70	31.70	1.28%	171
Jul 23, 2026	31.49	31.49	31.30	31.30	31.30	-2.24%	529
Jul 22, 2026	32.00	32.02	32.00	32.02	32.02	1.42%	16
Jul 21, 2026	31.49	31.58	31.49	31.57	31.57	0.51%	13,953
Jul 20, 2026	31.44	31.46	31.36	31.41	31.41	-0.45%	4,251
Jul 17, 2026	31.38	31.55	31.38	31.55	31.55	-1.11%	14,518
Jul 16, 2026	31.85	31.90	31.84	31.90	31.90	-0.30%	431
Jul 15, 2026	32.00	32.17	32.00	32.00	32.00	0.98%	864
Jul 14, 2026	31.63	31.79	31.63	31.69	31.69	0.86%	35,720