LON:0JLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.17	29.19	29.03	29.18	29.18	1.43%	803
Jun 11, 2026	28.77	28.77	28.77	28.77	28.77	0.45%	-
Jun 10, 2026	28.64	28.64	28.64	28.64	28.64	-0.12%	275
Jun 9, 2026	29.07	29.07	28.68	28.68	28.68	-	26,056
Jun 8, 2026	28.75	28.79	28.68	28.68	28.68	-1.09%	1,457
Jun 5, 2026	29.21	29.21	28.99	28.99	28.99	-2.36%	52,020
Jun 4, 2026	29.52	29.70	29.52	29.69	29.69	-0.87%	529
Jun 3, 2026	29.95	29.95	29.95	29.95	29.95	0.12%	334
Jun 2, 2026	29.94	30.00	29.92	29.92	29.92	1.55%	40,095
Jun 1, 2026	29.44	29.46	29.44	29.46	29.46	0.10%	158,475
May 29, 2026	29.44	29.44	29.43	29.43	29.43	0.76%	12,213
May 28, 2026	29.21	29.21	29.21	29.21	29.21	-0.31%	444
May 27, 2026	29.30	29.30	29.30	29.30	29.30	-0.19%	19
May 26, 2026	29.35	29.40	29.33	29.36	29.36	-0.53%	763
May 22, 2026	29.51	29.51	29.51	29.51	29.51	0.03%	-
May 21, 2026	29.19	29.50	29.19	29.50	29.50	1.04%	100
May 19, 2026	29.19	29.22	29.19	29.20	29.20	0.09%	314
May 18, 2026	29.17	29.17	29.17	29.17	29.17	-0.61%	9
May 15, 2026	29.35	29.35	29.35	29.35	29.35	0.93%	1
May 14, 2026	29.08	29.08	29.08	29.08	29.08	-0.82%	10
May 13, 2026	29.32	29.34	29.32	29.32	29.32	1.58%	33
May 12, 2026	28.84	28.93	28.84	28.87	28.87	-0.35%	963
May 11, 2026	28.97	28.97	28.97	28.97	28.97	0.62%	170
May 8, 2026	28.81	28.81	28.79	28.79	28.79	0.33%	274
May 7, 2026	28.85	28.90	28.70	28.70	28.70	-1.24%	710
May 6, 2026	29.06	29.06	29.06	29.06	29.06	1.38%	700
May 5, 2026	28.70	28.72	28.66	28.66	28.66	0.82%	2,272
May 4, 2026	28.43	28.43	28.43	28.43	28.43	-1.89%	924
May 1, 2026	28.98	29.00	28.98	28.98	28.98	0.85%	1,442
Apr 30, 2026	28.73	28.73	28.73	28.73	28.73	1.70%	375
Apr 29, 2026	28.37	28.37	28.25	28.25	28.25	-0.71%	11
Apr 28, 2026	28.45	28.45	28.45	28.45	28.45	-0.69%	210
Apr 27, 2026	28.68	28.74	28.60	28.65	28.65	0.19%	366
Apr 23, 2026	28.91	28.91	28.60	28.60	28.60	-1.63%	737
Apr 21, 2026	29.22	29.22	29.07	29.07	29.07	-1.02%	115
Apr 20, 2026	29.37	29.37	29.37	29.37	29.37	-0.84%	-
Apr 17, 2026	29.62	29.62	29.47	29.62	29.62	1.56%	18
Apr 16, 2026	29.15	29.24	29.15	29.17	29.17	-0.36%	401
Apr 15, 2026	29.19	29.27	29.17	29.27	29.27	0.02%	129
Apr 14, 2026	29.23	29.27	29.20	29.27	29.26	0.67%	1,414
Apr 10, 2026	29.07	29.07	29.07	29.07	29.07	1.30%	30
Apr 9, 2026	28.69	28.70	28.69	28.70	28.70	-1.02%	4
Apr 8, 2026	28.99	29.00	28.99	28.99	28.99	2.92%	1,700
Apr 7, 2026	28.17	28.17	28.08	28.17	28.17	-0.25%	19
Apr 2, 2026	28.08	28.24	28.08	28.24	28.24	-0.85%	325
Apr 1, 2026	28.45	28.49	28.45	28.49	28.49	2.15%	272
Mar 31, 2026	27.90	27.90	27.88	27.89	27.89	0.56%	740
Mar 30, 2026	27.78	27.78	27.73	27.73	27.73	0.62%	355
Mar 27, 2026	27.67	27.69	27.56	27.56	27.56	-0.42%	915
Mar 26, 2026	27.73	27.73	27.68	27.68	27.68	-0.59%	52