The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 82.48
+1.11 (1.36%)
Jun 26, 2026, 5:13 PM GMT
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.75 | 82.75 | 78.00 | 80.47 | 80.47 | -1.11% | 5,242 |
| Jun 25, 2026 | 83.01 | 84.93 | 80.10 | 81.37 | 81.37 | -1.99% | 6,390 |
| Jun 24, 2026 | 83.76 | 85.99 | 82.50 | 83.02 | 83.02 | -1.15% | 2,053 |
| Jun 23, 2026 | 83.90 | 85.00 | 82.90 | 83.99 | 83.99 | -1.25% | 730 |
| Jun 22, 2026 | 84.85 | 88.59 | 83.94 | 85.05 | 85.05 | 0.22% | 1,244 |
| Jun 18, 2026 | 82.51 | 85.34 | 82.50 | 84.86 | 84.86 | -0.40% | 2,481 |
| Jun 17, 2026 | 87.89 | 88.97 | 84.81 | 85.20 | 85.20 | -3.39% | 1,021 |
| Jun 16, 2026 | 91.05 | 91.65 | 88.16 | 88.19 | 88.19 | -2.25% | 7,672 |
| Jun 15, 2026 | 90.80 | 92.87 | 87.75 | 90.22 | 90.22 | 0.65% | 2,836 |
| Jun 12, 2026 | 88.50 | 90.00 | 84.58 | 89.64 | 89.64 | 1.71% | 1,322 |
| Jun 11, 2026 | 83.53 | 88.99 | 83.29 | 88.13 | 88.13 | 2.48% | 2,309 |
| Jun 10, 2026 | 85.50 | 88.88 | 85.00 | 86.00 | 86.00 | -1.95% | 3,868 |
| Jun 9, 2026 | 84.00 | 87.96 | 83.62 | 87.71 | 87.71 | 4.11% | 11,826 |
| Jun 8, 2026 | 83.49 | 85.14 | 82.00 | 84.25 | 84.25 | 0.99% | 2,370 |
| Jun 5, 2026 | 82.79 | 84.00 | 80.00 | 83.42 | 83.42 | 2.04% | 2,608 |
| Jun 4, 2026 | 83.45 | 86.93 | 81.69 | 81.75 | 81.75 | -1.03% | 7,018 |
| Jun 3, 2026 | 83.72 | 84.90 | 80.22 | 82.60 | 82.60 | -0.48% | 2,647 |
| Jun 2, 2026 | 86.31 | 87.50 | 83.00 | 83.00 | 83.00 | -4.51% | 2,293 |
| Jun 1, 2026 | 89.15 | 90.90 | 84.81 | 86.92 | 86.92 | -3.44% | 4,266 |
| May 29, 2026 | 90.13 | 93.00 | 89.28 | 90.02 | 90.02 | -1.89% | 1,177 |
| May 28, 2026 | 90.50 | 92.29 | 87.50 | 92.11 | 91.76 | 1.51% | 11,283 |
| May 27, 2026 | 88.00 | 92.25 | 86.31 | 90.74 | 90.39 | 4.73% | 6,556 |
| May 26, 2026 | 89.97 | 90.00 | 86.63 | 86.64 | 86.31 | -1.30% | 3,862 |
| May 22, 2026 | 86.58 | 91.00 | 85.01 | 87.78 | 87.44 | 11.11% | 31,522 |
| May 21, 2026 | 78.20 | 79.23 | 76.00 | 79.00 | 78.70 | 1.03% | 3,365 |
| May 20, 2026 | 76.80 | 78.30 | 75.00 | 78.19 | 77.89 | 2.42% | 2,864 |
| May 19, 2026 | 79.00 | 81.00 | 75.98 | 76.34 | 76.05 | -4.75% | 4,307 |
| May 18, 2026 | 80.26 | 82.44 | 78.43 | 80.15 | 79.84 | -0.93% | 4,033 |
| May 15, 2026 | 80.43 | 82.30 | 79.00 | 80.90 | 80.59 | -0.59% | 1,788 |
| May 14, 2026 | 82.13 | 84.11 | 79.99 | 81.38 | 81.07 | -1.79% | 1,682 |
| May 13, 2026 | 84.16 | 86.50 | 82.64 | 82.86 | 82.54 | -2.09% | 2,162 |
| May 12, 2026 | 80.04 | 84.89 | 80.00 | 84.63 | 84.31 | 2.86% | 3,306 |
| May 11, 2026 | 85.51 | 86.20 | 82.03 | 82.28 | 81.97 | -3.42% | 29,020 |
| May 8, 2026 | 85.38 | 86.50 | 83.00 | 85.19 | 84.86 | 0.22% | 9,536 |
| May 7, 2026 | 86.67 | 87.95 | 84.95 | 85.00 | 84.68 | -2.13% | 6,777 |
| May 6, 2026 | 83.00 | 86.85 | 81.00 | 86.85 | 86.52 | 5.37% | 2,956 |
| May 5, 2026 | 81.69 | 83.08 | 79.68 | 82.42 | 82.11 | 2.26% | 4,081 |
| May 4, 2026 | 79.79 | 83.86 | 78.00 | 80.60 | 80.29 | 2.00% | 6,754 |
| May 1, 2026 | 77.89 | 89.81 | 77.00 | 79.02 | 78.72 | 2.64% | 23,852 |
| Apr 30, 2026 | 75.73 | 77.19 | 75.14 | 76.99 | 76.70 | 0.80% | 1,533 |
| Apr 29, 2026 | 77.50 | 78.69 | 75.48 | 76.38 | 76.09 | -1.33% | 706 |
| Apr 28, 2026 | 77.45 | 78.99 | 75.72 | 77.41 | 77.11 | 0.93% | 1,400 |
| Apr 27, 2026 | 78.45 | 79.48 | 76.65 | 76.70 | 76.41 | -0.85% | 946 |
| Apr 24, 2026 | 76.21 | 78.35 | 75.81 | 77.36 | 77.06 | 2.22% | 2,210 |
| Apr 23, 2026 | 75.30 | 78.99 | 74.79 | 75.68 | 75.39 | -1.38% | 3,191 |
| Apr 22, 2026 | 75.86 | 77.90 | 75.43 | 76.74 | 76.45 | 0.04% | 1,951 |
| Apr 21, 2026 | 78.05 | 79.00 | 76.31 | 76.71 | 76.42 | -0.13% | 5,392 |
| Apr 20, 2026 | 76.02 | 78.77 | 74.00 | 76.81 | 76.52 | 0.41% | 2,762 |
| Apr 17, 2026 | 75.87 | 78.76 | 75.21 | 76.50 | 76.21 | 2.11% | 4,452 |
| Apr 16, 2026 | 76.50 | 78.00 | 74.16 | 74.92 | 74.63 | -1.33% | 9,173 |