LKQ Corporation (LON:0JSJ)
London · Delayed Price · Currency is GBP · Price in USD 30.03
-0.17 (-0.57%)
At close: Sep 29, 2025
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.42 | 30.43 | 29.97 | 30.03 | 30.03 | -0.57% | 432 |
| Sep 26, 2025 | 30.29 | 30.29 | 30.08 | 30.20 | 30.20 | 1.08% | 459 |
| Sep 25, 2025 | 30.09 | 30.13 | 29.87 | 29.88 | 29.88 | -1.91% | 307 |
| Sep 24, 2025 | 30.30 | 30.64 | 30.25 | 30.46 | 30.46 | 0.03% | 760 |
| Sep 23, 2025 | 30.34 | 30.45 | 30.21 | 30.45 | 30.45 | 0.50% | 197 |
| Sep 22, 2025 | 30.60 | 30.60 | 30.20 | 30.30 | 30.30 | -1.31% | 275 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.70 | 30.70 | 30.70 | -1.18% | 426 |
| Sep 18, 2025 | 31.54 | 31.54 | 30.91 | 31.07 | 31.07 | -1.34% | 1,314 |
| Sep 17, 2025 | 31.63 | 31.63 | 31.43 | 31.49 | 31.49 | 0.17% | 262 |
| Sep 16, 2025 | 31.67 | 31.77 | 31.44 | 31.44 | 31.44 | -1.18% | 98 |
| Sep 15, 2025 | 32.21 | 32.21 | 31.81 | 31.81 | 31.81 | -2.48% | 44 |
| Sep 12, 2025 | 32.90 | 32.90 | 32.57 | 32.62 | 32.62 | 0.12% | 129 |
| Sep 11, 2025 | 32.20 | 32.63 | 32.20 | 32.58 | 32.58 | 2.21% | 496 |
| Sep 10, 2025 | 32.51 | 32.51 | 31.88 | 31.88 | 31.88 | -1.26% | 1,007 |
| Sep 9, 2025 | 32.23 | 32.60 | 32.23 | 32.28 | 32.28 | -0.61% | 635 |
| Sep 8, 2025 | 32.43 | 32.48 | 31.78 | 32.48 | 32.48 | 0.89% | 374 |
| Sep 5, 2025 | 32.30 | 32.82 | 32.20 | 32.20 | 32.20 | 0.36% | 1,762 |
| Sep 4, 2025 | 31.98 | 32.17 | 31.81 | 32.08 | 32.08 | 0.10% | 4,608 |
| Sep 3, 2025 | 31.83 | 32.05 | 31.64 | 32.05 | 32.05 | -0.61% | 446 |
| Sep 2, 2025 | 32.79 | 32.79 | 32.02 | 32.25 | 32.25 | -1.09% | 3,859 |
| Aug 29, 2025 | 32.32 | 32.70 | 32.26 | 32.60 | 32.60 | 1.62% | 2,622 |
| Aug 28, 2025 | 32.18 | 32.20 | 31.93 | 32.08 | 32.08 | 0.82% | 791 |
| Aug 27, 2025 | 31.54 | 31.99 | 31.54 | 31.82 | 31.82 | 0.61% | 1,116 |
| Aug 26, 2025 | 31.57 | 31.73 | 31.55 | 31.63 | 31.63 | -0.36% | 161 |
| Aug 25, 2025 | 31.68 | 31.87 | 31.39 | 31.74 | 31.74 | 0.06% | 1,328 |
| Aug 22, 2025 | 30.68 | 31.76 | 30.68 | 31.72 | 31.72 | 3.64% | 1,180 |
| Aug 21, 2025 | 30.35 | 30.61 | 30.34 | 30.61 | 30.61 | -0.59% | 364 |
| Aug 20, 2025 | 31.29 | 31.34 | 30.79 | 30.79 | 30.79 | -1.58% | 316 |
| Aug 19, 2025 | 30.92 | 31.59 | 30.92 | 31.28 | 31.28 | 1.53% | 184 |
| Aug 18, 2025 | 30.97 | 30.97 | 30.55 | 30.81 | 30.81 | -0.64% | 466 |
| Aug 15, 2025 | 31.51 | 31.85 | 30.95 | 31.01 | 31.01 | -1.96% | 698 |
| Aug 14, 2025 | 30.95 | 31.63 | 30.84 | 31.63 | 31.63 | 1.18% | 388 |
| Aug 13, 2025 | 30.18 | 31.28 | 30.18 | 31.26 | 30.96 | 3.66% | 1,031 |
| Aug 12, 2025 | 29.48 | 30.25 | 29.44 | 30.16 | 29.87 | 2.28% | 995 |
| Aug 11, 2025 | 29.85 | 29.85 | 29.40 | 29.49 | 29.20 | -0.98% | 267 |
| Aug 8, 2025 | 29.64 | 29.78 | 28.96 | 29.78 | 29.49 | -0.17% | 708 |
| Aug 7, 2025 | 30.03 | 30.10 | 29.39 | 29.83 | 29.54 | -0.66% | 345 |
| Aug 6, 2025 | 29.96 | 30.10 | 29.81 | 30.03 | 29.74 | 0.89% | 842 |
| Aug 5, 2025 | 29.54 | 29.89 | 29.50 | 29.76 | 29.47 | 0.89% | 562 |
| Aug 4, 2025 | 29.93 | 29.93 | 29.50 | 29.50 | 29.22 | -0.70% | 481 |
| Aug 1, 2025 | 29.44 | 29.71 | 29.14 | 29.71 | 29.42 | 0.80% | 681 |
| Jul 31, 2025 | 30.29 | 30.29 | 29.47 | 29.47 | 29.19 | -3.46% | 2,469 |
| Jul 30, 2025 | 30.63 | 30.63 | 30.18 | 30.53 | 30.23 | -0.60% | 1,545 |
| Jul 29, 2025 | 31.35 | 31.44 | 30.71 | 30.71 | 30.42 | -2.56% | 2,267 |
| Jul 28, 2025 | 32.48 | 32.68 | 31.50 | 31.52 | 31.21 | -1.90% | 3,625 |
| Jul 25, 2025 | 32.25 | 32.30 | 31.72 | 32.13 | 31.82 | 4.90% | 6,431 |
| Jul 24, 2025 | 36.50 | 36.50 | 30.07 | 30.63 | 30.33 | -20.95% | 32,067 |
| Jul 23, 2025 | 38.83 | 38.83 | 38.47 | 38.75 | 38.37 | 1.61% | 27 |
| Jul 22, 2025 | 37.32 | 38.22 | 37.27 | 38.13 | 37.76 | 1.98% | 4,113 |
| Jul 21, 2025 | 37.09 | 37.39 | 37.09 | 37.39 | 37.03 | 0.73% | 568 |