The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 100.09
+3.69 (3.83%)
At close: Oct 17, 2025
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 95.03 | 100.31 | 94.06 | 100.09 | 100.09 | 3.83% | 5,678 |
| Oct 16, 2025 | 95.90 | 98.98 | 95.11 | 96.40 | 96.40 | 0.71% | 8,968 |
| Oct 15, 2025 | 96.48 | 97.76 | 94.52 | 95.72 | 95.72 | -0.20% | 10,944 |
| Oct 14, 2025 | 92.02 | 96.00 | 91.24 | 95.91 | 95.91 | 3.37% | 4,298 |
| Oct 13, 2025 | 90.00 | 95.00 | 88.06 | 92.78 | 92.78 | 6.75% | 7,901 |
| Oct 10, 2025 | 94.56 | 95.20 | 85.34 | 86.92 | 86.92 | -7.85% | 7,907 |
| Oct 9, 2025 | 97.00 | 97.13 | 93.69 | 94.32 | 94.32 | -1.87% | 6,035 |
| Oct 8, 2025 | 94.00 | 96.41 | 92.16 | 96.11 | 96.11 | 5.18% | 4,744 |
| Oct 7, 2025 | 89.20 | 92.50 | 87.50 | 91.38 | 91.38 | 2.58% | 5,411 |
| Oct 6, 2025 | 88.25 | 89.11 | 87.50 | 89.08 | 89.08 | 0.42% | 1,291 |
| Oct 3, 2025 | 88.80 | 89.90 | 88.45 | 88.71 | 88.71 | 0.14% | 4,336 |
| Oct 2, 2025 | 85.85 | 88.86 | 85.78 | 88.59 | 88.59 | 3.03% | 5,083 |
| Oct 1, 2025 | 88.17 | 88.58 | 85.16 | 85.99 | 85.99 | -1.73% | 5,412 |
| Sep 30, 2025 | 89.50 | 89.91 | 87.50 | 87.50 | 87.50 | -1.11% | 962 |
| Sep 29, 2025 | 84.53 | 88.70 | 84.53 | 88.48 | 88.48 | 2.68% | 2,531 |
| Sep 26, 2025 | 84.09 | 86.18 | 83.90 | 86.17 | 86.17 | 2.34% | 1,503 |
| Sep 25, 2025 | 85.00 | 85.00 | 83.14 | 84.20 | 84.20 | -1.82% | 3,953 |
| Sep 24, 2025 | 87.72 | 87.75 | 85.69 | 85.76 | 85.76 | -2.35% | 4,002 |
| Sep 23, 2025 | 87.23 | 90.00 | 87.03 | 87.82 | 87.82 | -0.50% | 6,896 |
| Sep 22, 2025 | 87.87 | 88.82 | 86.95 | 88.26 | 88.26 | 1.68% | 3,365 |
| Sep 19, 2025 | 89.35 | 89.35 | 86.61 | 86.80 | 86.80 | -1.54% | 1,157 |
| Sep 18, 2025 | 88.28 | 89.11 | 87.72 | 88.15 | 88.15 | -1.26% | 2,553 |
| Sep 17, 2025 | 86.96 | 90.49 | 86.96 | 89.28 | 89.28 | 2.31% | 6,013 |
| Sep 16, 2025 | 87.41 | 89.03 | 86.95 | 87.27 | 87.27 | 0.54% | 4,069 |
| 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 |