The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 84.61
-2.76 (-3.15%)
At close: Sep 12, 2025
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 85.90 | 87.09 | 85.24 | 86.80 | 86.80 | 2.58% | 4,365 |
| Sep 12, 2025 | 86.85 | 87.36 | 83.50 | 84.61 | 84.61 | -3.15% | 10,860 |
| Sep 11, 2025 | 87.43 | 88.30 | 87.20 | 87.37 | 87.37 | -0.12% | 3,250 |
| Sep 10, 2025 | 88.20 | 89.00 | 87.25 | 87.47 | 87.47 | -1.92% | 3,373 |
| Sep 9, 2025 | 88.01 | 89.45 | 88.01 | 89.18 | 89.18 | 1.36% | 1,890 |
| Sep 8, 2025 | 89.00 | 89.56 | 87.31 | 87.98 | 87.98 | -1.37% | 1,583 |
| Sep 5, 2025 | 88.00 | 89.89 | 86.88 | 89.21 | 89.21 | 1.43% | 1,988 |
| Sep 4, 2025 | 92.08 | 92.39 | 87.92 | 87.95 | 87.95 | -2.93% | 7,820 |
| Sep 3, 2025 | 91.26 | 91.28 | 89.96 | 90.60 | 90.60 | 0.46% | 2,563 |
| Sep 2, 2025 | 90.10 | 90.83 | 89.20 | 90.18 | 90.18 | -1.71% | 4,355 |
| Aug 29, 2025 | 91.00 | 92.32 | 90.54 | 91.75 | 91.40 | 0.27% | 5,629 |
| Aug 28, 2025 | 93.00 | 93.80 | 91.50 | 91.50 | 91.15 | -1.19% | 2,934 |
| Aug 27, 2025 | 90.23 | 92.60 | 89.65 | 92.60 | 92.25 | 4.13% | 3,279 |
| Aug 26, 2025 | 88.50 | 89.55 | 88.50 | 88.93 | 88.59 | 0.20% | 3,009 |
| Aug 25, 2025 | 91.23 | 91.23 | 88.01 | 88.75 | 88.41 | -2.95% | 5,675 |
| Aug 22, 2025 | 88.00 | 91.93 | 88.00 | 91.45 | 91.10 | 4.60% | 2,805 |
| Aug 21, 2025 | 86.25 | 88.50 | 84.60 | 87.43 | 87.09 | 2.37% | 2,796 |
| Aug 20, 2025 | 90.20 | 90.20 | 82.00 | 85.40 | 85.08 | -5.31% | 18,734 |
| Aug 19, 2025 | 91.58 | 91.58 | 89.93 | 90.19 | 89.85 | -1.15% | 6,052 |
| Aug 18, 2025 | 91.26 | 92.20 | 89.19 | 91.24 | 90.89 | -0.52% | 3,076 |
| Aug 15, 2025 | 89.86 | 91.72 | 89.50 | 91.72 | 91.37 | 3.64% | 5,588 |
| Aug 14, 2025 | 94.80 | 94.85 | 88.17 | 88.49 | 88.16 | -6.65% | 9,965 |
| Aug 13, 2025 | 91.45 | 94.80 | 91.39 | 94.80 | 94.44 | 3.83% | 5,137 |
| Aug 12, 2025 | 88.98 | 92.28 | 88.98 | 91.30 | 90.95 | 2.01% | 12,983 |
| Aug 11, 2025 | 90.90 | 91.49 | 89.50 | 89.50 | 89.16 | -1.90% | 3,048 |
| Aug 8, 2025 | 90.68 | 92.08 | 90.45 | 91.24 | 90.89 | 0.37% | 1,624 |
| Aug 7, 2025 | 90.20 | 91.02 | 89.68 | 90.90 | 90.55 | 0.43% | 1,416 |
| Aug 6, 2025 | 91.49 | 91.53 | 90.07 | 90.51 | 90.16 | -1.13% | 5,285 |
| Aug 5, 2025 | 92.63 | 92.98 | 90.67 | 91.54 | 91.19 | -0.39% | 1,683 |
| Aug 4, 2025 | 88.53 | 92.88 | 88.53 | 91.90 | 91.55 | 2.02% | 2,466 |
| Aug 1, 2025 | 90.31 | 92.69 | 88.47 | 90.08 | 89.74 | -4.32% | 7,533 |
| Jul 31, 2025 | 94.07 | 95.11 | 92.45 | 94.15 | 93.79 | -0.31% | 2,558 |
| Jul 30, 2025 | 91.30 | 94.55 | 91.10 | 94.45 | 94.09 | 2.86% | 5,145 |
| Jul 29, 2025 | 93.99 | 93.99 | 91.11 | 91.82 | 91.47 | -0.42% | 74,383 |
| Jul 28, 2025 | 91.28 | 92.58 | 90.00 | 92.21 | 91.86 | 3.25% | 5,184 |
| Jul 25, 2025 | 87.45 | 90.98 | 87.12 | 89.31 | 88.97 | 0.40% | 7,435 |
| Jul 24, 2025 | 89.87 | 90.46 | 88.37 | 88.95 | 88.61 | -0.53% | 5,785 |
| Jul 23, 2025 | 90.01 | 90.40 | 88.82 | 89.42 | 89.08 | 1.00% | 1,679 |
| Jul 22, 2025 | 85.90 | 88.97 | 85.90 | 88.53 | 88.19 | 1.83% | 40,580 |
| Jul 21, 2025 | 87.40 | 87.95 | 86.13 | 86.94 | 86.61 | 0.47% | 4,133 |
| Jul 18, 2025 | 86.56 | 87.11 | 86.20 | 86.54 | 86.21 | 0.30% | 1,875 |
| Jul 17, 2025 | 86.11 | 86.49 | 85.01 | 86.28 | 85.95 | 0.04% | 3,885 |
| Jul 16, 2025 | 86.10 | 88.00 | 84.79 | 86.25 | 85.92 | -0.28% | 3,814 |
| Jul 15, 2025 | 89.64 | 90.21 | 86.26 | 86.49 | 86.16 | -3.70% | 3,820 |
| Jul 14, 2025 | 90.88 | 90.88 | 88.48 | 89.82 | 89.47 | -1.56% | 3,154 |
| Jul 11, 2025 | 91.52 | 92.21 | 90.50 | 91.24 | 90.89 | -1.22% | 4,196 |
| Jul 10, 2025 | 88.34 | 92.37 | 87.00 | 92.37 | 92.02 | 6.60% | 134,143 |
| Jul 9, 2025 | 86.23 | 86.91 | 85.35 | 86.65 | 86.32 | 1.23% | 4,006 |
| Jul 8, 2025 | 85.91 | 86.19 | 84.61 | 85.60 | 85.27 | -0.30% | 3,041 |
| Jul 7, 2025 | 88.07 | 88.47 | 85.86 | 85.86 | 85.53 | -3.21% | 5,105 |