The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 67.30
-2.00 (-2.88%)
At close: Mar 27, 2026
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.40 | 70.93 | 67.29 | 67.30 | 67.30 | -2.88% | 8,342 |
| Mar 26, 2026 | 73.48 | 73.48 | 69.18 | 69.30 | 69.30 | -5.25% | 13,497 |
| Mar 25, 2026 | 71.01 | 74.35 | 70.64 | 73.14 | 73.14 | 2.51% | 16,256 |
| Mar 24, 2026 | 79.83 | 80.60 | 70.50 | 71.34 | 71.34 | -20.70% | 26,687 |
| Mar 23, 2026 | 85.00 | 90.94 | 83.77 | 89.97 | 89.97 | 6.02% | 3,456 |
| Mar 20, 2026 | 85.80 | 87.48 | 84.00 | 84.86 | 84.86 | -1.98% | 7,862 |
| Mar 19, 2026 | 86.20 | 87.98 | 83.06 | 86.58 | 86.58 | 0.08% | 3,218 |
| Mar 18, 2026 | 90.00 | 90.42 | 85.75 | 86.50 | 86.50 | -3.31% | 1,688 |
| Mar 17, 2026 | 88.40 | 91.85 | 88.00 | 89.46 | 89.46 | 0.40% | 1,513 |
| Mar 16, 2026 | 87.90 | 90.35 | 87.00 | 89.11 | 89.11 | 2.29% | 4,012 |
| Mar 13, 2026 | 85.45 | 88.18 | 84.00 | 87.11 | 87.11 | 3.00% | 8,218 |
| Mar 12, 2026 | 90.42 | 90.97 | 84.33 | 84.57 | 84.57 | -8.24% | 4,963 |
| Mar 11, 2026 | 92.50 | 95.50 | 92.10 | 92.17 | 92.17 | -3.66% | 1,023 |
| Mar 10, 2026 | 94.00 | 96.29 | 91.32 | 95.67 | 95.67 | 6.03% | 3,373 |
| Mar 9, 2026 | 90.01 | 94.50 | 88.10 | 90.23 | 90.23 | -3.81% | 5,209 |
| Mar 6, 2026 | 96.79 | 97.79 | 92.50 | 93.80 | 93.80 | -1.74% | 3,333 |
| Mar 5, 2026 | 101.98 | 102.00 | 95.42 | 95.46 | 95.46 | -3.98% | 383 |
| Mar 4, 2026 | 97.50 | 102.60 | 97.50 | 99.42 | 99.42 | 1.60% | 987 |
| Mar 3, 2026 | 101.60 | 103.00 | 94.98 | 97.85 | 97.85 | -6.20% | 4,521 |
| Mar 2, 2026 | 104.00 | 108.00 | 98.40 | 104.32 | 104.32 | -3.99% | 5,108 |
| Feb 27, 2026 | 111.00 | 112.24 | 107.38 | 108.66 | 108.66 | -2.30% | 1,855 |
| Feb 26, 2026 | 112.92 | 114.70 | 110.37 | 111.22 | 110.87 | -1.98% | 1,776 |
| Feb 25, 2026 | 115.76 | 117.10 | 111.59 | 113.47 | 113.11 | -1.44% | 2,533 |
| Feb 24, 2026 | 113.02 | 117.34 | 111.44 | 115.13 | 114.77 | 1.36% | 24,423 |
| Feb 23, 2026 | 115.90 | 116.99 | 110.89 | 113.58 | 113.22 | -0.53% | 997 |
| Feb 20, 2026 | 111.74 | 115.00 | 110.98 | 114.18 | 113.82 | 2.28% | 1,790 |
| Feb 19, 2026 | 109.00 | 113.84 | 109.00 | 111.63 | 111.28 | -0.11% | 3,857 |
| Feb 18, 2026 | 113.00 | 113.90 | 110.45 | 111.75 | 111.40 | 1.06% | 10,813 |
| Feb 17, 2026 | 107.87 | 112.00 | 105.60 | 110.58 | 110.23 | 1.51% | 17,377 |
| Feb 13, 2026 | 106.42 | 109.12 | 103.80 | 108.93 | 108.59 | 0.59% | 3,275 |
| Feb 12, 2026 | 105.90 | 110.58 | 105.00 | 108.29 | 107.95 | 3.15% | 4,004 |
| Feb 11, 2026 | 102.37 | 105.59 | 100.64 | 104.98 | 104.65 | 2.51% | 2,586 |
| Feb 10, 2026 | 98.15 | 104.06 | 97.00 | 102.41 | 102.09 | 4.29% | 10,213 |
| Feb 9, 2026 | 103.38 | 103.40 | 97.08 | 98.20 | 97.89 | -2.45% | 2,184 |
| Feb 6, 2026 | 94.34 | 105.06 | 93.33 | 100.67 | 100.35 | 7.29% | 11,490 |
| Feb 5, 2026 | 119.27 | 122.00 | 90.92 | 93.83 | 93.54 | -19.92% | 29,046 |
| Feb 4, 2026 | 115.26 | 118.41 | 115.26 | 117.18 | 116.81 | 1.38% | 3,599 |
| Feb 3, 2026 | 120.44 | 121.50 | 115.00 | 115.58 | 115.22 | -3.39% | 9,334 |
| Feb 2, 2026 | 117.50 | 130.00 | 113.00 | 119.63 | 119.25 | 4.14% | 5,771 |
| Jan 30, 2026 | 112.95 | 116.02 | 112.95 | 114.87 | 114.51 | -0.55% | 3,051 |
| Jan 29, 2026 | 114.01 | 117.00 | 113.54 | 115.50 | 115.14 | 0.35% | 1,495 |
| Jan 28, 2026 | 116.86 | 118.00 | 115.01 | 115.10 | 114.74 | -1.51% | 74,381 |
| Jan 27, 2026 | 116.10 | 117.98 | 115.93 | 116.86 | 116.50 | -0.45% | 22,395 |
| Jan 26, 2026 | 118.00 | 118.70 | 116.51 | 117.39 | 117.02 | -0.29% | 1,034 |
| Jan 23, 2026 | 119.00 | 120.80 | 116.03 | 117.73 | 117.36 | -0.97% | 4,899 |
| Jan 22, 2026 | 118.51 | 120.25 | 117.31 | 118.89 | 118.51 | 1.99% | 3,133 |
| Jan 21, 2026 | 112.95 | 117.20 | 112.63 | 116.57 | 116.20 | 2.27% | 4,742 |
| Jan 20, 2026 | 113.63 | 114.23 | 110.79 | 113.98 | 113.62 | -0.34% | 4,021 |
| Jan 16, 2026 | 115.98 | 117.88 | 112.95 | 114.37 | 114.01 | -1.93% | 1,465 |
| Jan 15, 2026 | 116.44 | 117.95 | 115.08 | 116.61 | 116.25 | -0.53% | 2,698 |