The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 82.82
-1.81 (-2.14%)
May 13, 2026, 5:10 PM GMT
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 84.16 | 86.50 | 83.77 | 84.32 | - | -0.37% | 289 |
| May 12, 2026 | 80.04 | 84.89 | 80.00 | 84.63 | 84.63 | 2.86% | 3,306 |
| May 11, 2026 | 85.51 | 86.20 | 82.03 | 82.28 | 82.28 | -3.42% | 29,020 |
| May 8, 2026 | 85.38 | 86.50 | 83.00 | 85.19 | 85.19 | 0.22% | 9,536 |
| May 7, 2026 | 86.67 | 87.95 | 84.95 | 85.00 | 85.00 | -2.13% | 6,777 |
| May 6, 2026 | 83.00 | 86.85 | 81.00 | 86.85 | 86.85 | 5.37% | 2,956 |
| May 5, 2026 | 81.69 | 83.08 | 79.68 | 82.42 | 82.42 | 2.26% | 4,081 |
| May 4, 2026 | 79.79 | 83.86 | 78.00 | 80.60 | 80.60 | 2.00% | 6,754 |
| May 1, 2026 | 77.89 | 89.81 | 77.00 | 79.02 | 79.02 | 2.64% | 23,852 |
| Apr 30, 2026 | 75.73 | 77.19 | 75.14 | 76.99 | 76.99 | 0.80% | 1,533 |
| Apr 29, 2026 | 77.50 | 78.69 | 75.48 | 76.38 | 76.38 | -1.33% | 706 |
| Apr 28, 2026 | 77.45 | 78.99 | 75.72 | 77.41 | 77.41 | 0.93% | 1,400 |
| Apr 27, 2026 | 78.45 | 79.48 | 76.65 | 76.70 | 76.70 | -0.85% | 946 |
| Apr 24, 2026 | 76.21 | 78.35 | 75.81 | 77.36 | 77.36 | 2.22% | 2,210 |
| Apr 23, 2026 | 75.30 | 78.99 | 74.79 | 75.68 | 75.68 | -1.38% | 3,191 |
| Apr 22, 2026 | 75.86 | 77.90 | 75.43 | 76.74 | 76.74 | 0.04% | 1,951 |
| Apr 21, 2026 | 78.05 | 79.00 | 76.31 | 76.71 | 76.71 | -0.13% | 5,392 |
| Apr 20, 2026 | 76.02 | 78.77 | 74.00 | 76.81 | 76.81 | 0.41% | 2,762 |
| Apr 17, 2026 | 75.87 | 78.76 | 75.21 | 76.50 | 76.50 | 2.11% | 4,452 |
| Apr 16, 2026 | 76.50 | 78.00 | 74.16 | 74.92 | 74.92 | -1.33% | 9,173 |
| Apr 15, 2026 | 76.77 | 77.50 | 74.01 | 75.93 | 75.93 | 0.44% | 7,677 |
| Apr 14, 2026 | 74.89 | 75.99 | 72.50 | 75.60 | 75.60 | 1.89% | 14,572 |
| Apr 13, 2026 | 71.00 | 74.98 | 71.00 | 74.20 | 74.20 | 2.57% | 5,685 |
| Apr 10, 2026 | 73.45 | 75.00 | 71.84 | 72.34 | 72.34 | -1.94% | 4,833 |
| Apr 9, 2026 | 71.05 | 74.59 | 69.62 | 73.77 | 73.77 | 2.35% | 5,756 |
| Apr 8, 2026 | 71.95 | 74.00 | 70.51 | 72.08 | 72.08 | 3.49% | 17,226 |
| Apr 7, 2026 | 70.00 | 71.95 | 68.20 | 69.65 | 69.65 | 2.31% | 9,958 |
| Apr 2, 2026 | 71.08 | 71.08 | 66.31 | 68.08 | 68.08 | -7.76% | 9,449 |
| Apr 1, 2026 | 72.41 | 73.85 | 71.21 | 73.81 | 73.81 | 4.30% | 4,252 |
| Mar 31, 2026 | 70.00 | 71.00 | 67.73 | 70.77 | 70.77 | 4.74% | 6,434 |
| Mar 30, 2026 | 66.00 | 69.93 | 65.00 | 67.57 | 67.57 | 0.40% | 6,739 |
| 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 |