The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 90.08
-4.07 (-4.32%)
At close: Aug 1, 2025
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.31 | 92.69 | 88.47 | 90.08 | 90.08 | -4.32% | 7,533 |
| Jul 31, 2025 | 94.07 | 95.11 | 92.45 | 94.15 | 94.15 | -0.31% | 2,558 |
| Jul 30, 2025 | 91.30 | 94.55 | 91.10 | 94.45 | 94.45 | 2.86% | 5,145 |
| Jul 29, 2025 | 93.99 | 93.99 | 91.11 | 91.82 | 91.82 | -0.42% | 74,383 |
| Jul 28, 2025 | 91.28 | 92.58 | 90.00 | 92.21 | 92.21 | 3.25% | 5,184 |
| Jul 25, 2025 | 87.45 | 90.98 | 87.12 | 89.31 | 89.31 | 0.40% | 7,435 |
| Jul 24, 2025 | 89.87 | 90.46 | 88.37 | 88.95 | 88.95 | -0.53% | 5,785 |
| Jul 23, 2025 | 90.01 | 90.40 | 88.82 | 89.42 | 89.42 | 1.00% | 1,679 |
| Jul 22, 2025 | 85.90 | 88.97 | 85.90 | 88.53 | 88.53 | 1.83% | 40,580 |
| Jul 21, 2025 | 87.40 | 87.95 | 86.13 | 86.94 | 86.94 | 0.47% | 4,133 |
| Jul 18, 2025 | 86.56 | 87.11 | 86.20 | 86.54 | 86.54 | 0.30% | 1,875 |
| Jul 17, 2025 | 86.11 | 86.49 | 85.01 | 86.28 | 86.28 | 0.04% | 3,885 |
| Jul 16, 2025 | 86.10 | 88.00 | 84.79 | 86.25 | 86.25 | -0.28% | 3,814 |
| Jul 15, 2025 | 89.64 | 90.21 | 86.26 | 86.49 | 86.49 | -3.70% | 3,820 |
| Jul 14, 2025 | 90.88 | 90.88 | 88.48 | 89.82 | 89.82 | -1.56% | 3,154 |
| Jul 11, 2025 | 91.52 | 92.21 | 90.50 | 91.24 | 91.24 | -1.22% | 4,196 |
| Jul 10, 2025 | 88.34 | 92.37 | 87.00 | 92.37 | 92.37 | 6.60% | 134,143 |
| Jul 9, 2025 | 86.23 | 86.91 | 85.35 | 86.65 | 86.65 | 1.23% | 4,006 |
| Jul 8, 2025 | 85.91 | 86.19 | 84.61 | 85.60 | 85.60 | -0.30% | 3,041 |
| Jul 7, 2025 | 88.07 | 88.47 | 85.86 | 85.86 | 85.86 | -3.21% | 5,105 |
| Jul 3, 2025 | 89.04 | 89.68 | 87.93 | 88.71 | 88.71 | -0.28% | 5,091 |
| Jul 2, 2025 | 85.48 | 88.96 | 85.00 | 88.96 | 88.96 | 5.22% | 14,193 |
| Jul 1, 2025 | 80.59 | 85.52 | 80.59 | 84.54 | 84.54 | 5.46% | 8,247 |
| Jun 30, 2025 | 81.23 | 81.23 | 79.14 | 80.17 | 80.17 | -0.22% | 6,609 |
| Jun 27, 2025 | 79.75 | 83.37 | 79.75 | 80.34 | 80.34 | 2.83% | 8,182 |
| Jun 26, 2025 | 77.50 | 79.27 | 77.50 | 78.14 | 78.14 | 0.77% | 14,715 |
| Jun 25, 2025 | 77.17 | 77.54 | 75.71 | 77.54 | 77.54 | 0.96% | 5,055 |
| Jun 24, 2025 | 80.77 | 80.78 | 76.44 | 76.80 | 76.80 | -2.02% | 9,772 |
| Jun 23, 2025 | 75.80 | 79.07 | 75.80 | 78.38 | 78.38 | 4.89% | 13,527 |
| Jun 20, 2025 | 75.77 | 76.69 | 74.47 | 74.73 | 74.73 | 0.31% | 8,914 |
| Jun 18, 2025 | 74.00 | 74.90 | 73.35 | 74.49 | 74.49 | 0.09% | 3,949 |
| Jun 17, 2025 | 74.00 | 75.24 | 71.83 | 74.43 | 74.43 | 0.48% | 9,285 |
| Jun 16, 2025 | 68.20 | 74.20 | 67.82 | 74.08 | 74.08 | 8.25% | 16,833 |
| Jun 13, 2025 | 69.00 | 69.90 | 68.22 | 68.43 | 68.43 | -2.32% | 6,130 |
| Jun 12, 2025 | 69.00 | 70.71 | 68.83 | 70.06 | 70.06 | 0.21% | 2,474 |
| Jun 11, 2025 | 70.98 | 71.86 | 69.91 | 69.91 | 69.91 | -0.53% | 4,847 |
| Jun 10, 2025 | 69.71 | 71.15 | 69.36 | 70.28 | 70.28 | 0.58% | 5,380 |
| Jun 9, 2025 | 68.45 | 70.51 | 68.45 | 69.88 | 69.88 | 2.63% | 9,797 |
| Jun 6, 2025 | 68.40 | 68.53 | 67.34 | 68.09 | 68.09 | -0.01% | 5,226 |
| Jun 5, 2025 | 68.90 | 69.45 | 67.56 | 68.10 | 68.10 | -1.95% | 8,065 |
| Jun 4, 2025 | 68.77 | 70.30 | 68.44 | 69.45 | 69.45 | 0.60% | 10,989 |
| Jun 3, 2025 | 66.96 | 69.09 | 64.82 | 69.04 | 69.04 | 3.72% | 12,878 |
| Jun 2, 2025 | 66.90 | 66.90 | 65.47 | 66.56 | 66.56 | -1.33% | 4,921 |
| May 30, 2025 | 69.21 | 69.21 | 67.20 | 67.46 | 67.46 | -1.93% | 18,779 |
| May 29, 2025 | 67.50 | 69.43 | 67.50 | 68.80 | 68.44 | 3.41% | 13,369 |
| May 28, 2025 | 67.31 | 67.54 | 66.48 | 66.53 | 66.19 | -0.08% | 5,913 |
| May 27, 2025 | 63.90 | 66.82 | 63.90 | 66.58 | 66.24 | 4.68% | 17,858 |
| May 23, 2025 | 64.50 | 64.50 | 62.38 | 63.61 | 63.28 | -1.66% | 4,797 |
| May 22, 2025 | 63.05 | 64.68 | 63.05 | 64.68 | 64.35 | 0.63% | 5,670 |
| May 21, 2025 | 66.50 | 66.64 | 64.08 | 64.28 | 63.95 | -2.87% | 9,623 |