LKQ Corporation (LON:0JSJ)
London · Delayed Price · Currency is GBP · Price in USD 24.56
-0.20 (-0.81%)
Aug 12, 2026, 4:52 PM GMT
LON:0JSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24.95 | 25.12 | 24.34 | 24.76 | 24.76 | 1.23% | 49 |
| Aug 10, 2026 | 24.69 | 24.69 | 24.39 | 24.46 | 24.46 | -1.66% | 4,724 |
| Aug 7, 2026 | 24.37 | 24.87 | 24.26 | 24.87 | 24.87 | 2.48% | 2,762 |
| Aug 6, 2026 | 24.40 | 24.58 | 23.81 | 24.27 | 24.27 | 0.85% | 11,932 |
| Aug 5, 2026 | 24.50 | 24.50 | 23.98 | 24.07 | 24.07 | 0.06% | 1,788 |
| Aug 4, 2026 | 23.65 | 24.05 | 23.39 | 24.05 | 24.05 | 2.95% | 2,145 |
| Aug 3, 2026 | 22.76 | 23.50 | 22.61 | 23.36 | 23.36 | 4.66% | 6,479 |
| Jul 31, 2026 | 22.88 | 23.10 | 22.15 | 22.32 | 22.32 | -0.53% | 5,044 |
| Jul 30, 2026 | 24.50 | 24.50 | 21.38 | 22.44 | 22.44 | -15.36% | 8,092 |
| Jul 29, 2026 | 26.96 | 26.96 | 26.23 | 26.51 | 26.51 | -1.12% | 242 |
| Jul 28, 2026 | 26.97 | 27.22 | 26.69 | 26.81 | 26.81 | 1.67% | 1,119 |
| Jul 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.25% | 2 |
| Jul 24, 2026 | 25.13 | 25.84 | 25.02 | 25.79 | 25.79 | 4.08% | 8,748 |
| Jul 23, 2026 | 24.85 | 25.18 | 24.74 | 24.78 | 24.78 | -2.10% | 388 |
| Jul 22, 2026 | 25.38 | 25.43 | 25.21 | 25.31 | 25.31 | 1.33% | 4,924 |
| Jul 21, 2026 | 24.90 | 24.98 | 24.62 | 24.98 | 24.98 | 0.04% | 92 |
| Jul 20, 2026 | 25.26 | 25.48 | 24.85 | 24.97 | 24.97 | -0.83% | 212 |
| Jul 17, 2026 | 26.10 | 26.48 | 25.16 | 25.18 | 25.18 | -2.85% | 1,787 |
| Jul 16, 2026 | 24.91 | 25.92 | 24.91 | 25.92 | 25.92 | 2.83% | 445 |
| Jul 15, 2026 | 24.62 | 25.47 | 24.62 | 25.21 | 25.21 | 0.95% | 1,197 |
| Jul 14, 2026 | 25.47 | 25.75 | 24.80 | 24.97 | 24.97 | -2.92% | 1,901 |
| Jul 13, 2026 | 25.58 | 26.25 | 25.58 | 25.72 | 25.72 | 0.55% | 5,688 |
| Jul 10, 2026 | 25.75 | 25.75 | 25.17 | 25.58 | 25.58 | 1.23% | 14 |
| Jul 9, 2026 | 25.60 | 25.60 | 24.57 | 25.27 | 25.27 | -0.39% | 90 |
| Jul 8, 2026 | 25.65 | 25.65 | 25.26 | 25.37 | 25.37 | -2.52% | 14,243 |
| Jul 7, 2026 | 26.25 | 26.25 | 26.03 | 26.03 | 26.03 | 0.04% | 596 |
| Jul 6, 2026 | 26.55 | 26.76 | 25.66 | 26.02 | 26.02 | -0.74% | 84 |
| Jul 2, 2026 | 26.46 | 26.46 | 25.90 | 26.21 | 26.21 | -0.76% | 18,558 |
| Jul 1, 2026 | 26.43 | 26.70 | 26.18 | 26.41 | 26.41 | 0.88% | 17,011 |
| Jun 30, 2026 | 26.30 | 26.50 | 26.00 | 26.18 | 26.18 | -0.27% | 12,448 |
| Jun 29, 2026 | 27.21 | 27.21 | 26.22 | 26.25 | 26.25 | -1.83% | 10,129 |
| Jun 26, 2026 | 27.00 | 27.14 | 26.58 | 26.74 | 26.74 | 0.68% | 17 |
| Jun 25, 2026 | 26.41 | 27.01 | 26.41 | 26.56 | 26.56 | 1.84% | 466 |
| Jun 24, 2026 | 25.73 | 26.31 | 25.73 | 26.08 | 26.08 | 1.44% | 1,815 |
| Jun 23, 2026 | 25.35 | 25.71 | 25.35 | 25.71 | 25.71 | 1.06% | 15 |
| Jun 22, 2026 | 25.75 | 25.75 | 25.44 | 25.44 | 25.44 | -2.42% | 26 |
| Jun 18, 2026 | 25.23 | 26.23 | 24.94 | 26.07 | 26.07 | 0.77% | 5,033 |
| Jun 17, 2026 | 26.12 | 26.25 | 25.81 | 25.87 | 25.87 | -1.82% | 951 |
| Jun 16, 2026 | 26.06 | 26.35 | 26.06 | 26.35 | 26.35 | -0.42% | 7,354 |
| Jun 15, 2026 | 26.03 | 26.99 | 26.03 | 26.46 | 26.46 | 1.12% | 8,632 |
| Jun 12, 2026 | 25.75 | 26.30 | 25.75 | 26.17 | 26.17 | 3.30% | 10,488 |
| Jun 11, 2026 | 25.41 | 25.57 | 25.33 | 25.33 | 25.33 | -1.37% | 10,969 |
| Jun 10, 2026 | 25.79 | 25.81 | 25.23 | 25.68 | 25.68 | -1.43% | 526 |
| Jun 9, 2026 | 24.95 | 26.14 | 24.95 | 26.06 | 26.06 | 3.64% | 9,181 |
| Jun 8, 2026 | 24.50 | 25.37 | 24.50 | 25.14 | 25.14 | -0.14% | 62 |
| Jun 5, 2026 | 25.38 | 25.38 | 25.05 | 25.18 | 25.18 | 0.14% | 131 |
| Jun 4, 2026 | 26.31 | 26.31 | 25.12 | 25.14 | 25.14 | -0.84% | 147 |
| Jun 3, 2026 | 25.50 | 26.20 | 25.09 | 25.35 | 25.35 | -1.28% | 22,016 |
| Jun 2, 2026 | 26.79 | 26.90 | 25.68 | 25.68 | 25.68 | -1.41% | 14,804 |
| Jun 1, 2026 | 27.25 | 27.99 | 26.05 | 26.05 | 26.05 | -3.96% | 894 |