The Estée Lauder Companies Inc. (LON:0JTM)
London · Delayed Price · Currency is GBP · Price in USD 100.41
-2.34 (-2.28%)
Sep 1, 2026, 5:10 PM GMT
LON:0JTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 102.00 | 104.89 | 99.50 | 102.74 | 102.74 | 0.33% | 721 |
| Aug 28, 2026 | 103.00 | 108.13 | 102.61 | 102.75 | 102.40 | -3.19% | 2,735 |
| Aug 27, 2026 | 105.27 | 108.40 | 103.05 | 106.14 | 105.78 | 1.07% | 2,302 |
| Aug 26, 2026 | 103.76 | 105.02 | 102.00 | 105.02 | 104.66 | 0.88% | 3,024 |
| Aug 25, 2026 | 104.09 | 104.42 | 100.50 | 104.11 | 103.75 | 0.44% | 2,267 |
| Aug 24, 2026 | 103.00 | 104.00 | 99.50 | 103.65 | 103.30 | 3.48% | 4,707 |
| Aug 21, 2026 | 96.87 | 101.36 | 95.00 | 100.16 | 99.82 | 3.08% | 5,684 |
| Aug 20, 2026 | 94.85 | 98.89 | 94.44 | 97.17 | 96.84 | -1.49% | 5,143 |
| Aug 19, 2026 | 85.00 | 99.82 | 83.00 | 98.64 | 98.30 | 16.87% | 33,106 |
| Aug 18, 2026 | 84.34 | 86.98 | 83.96 | 84.40 | 84.11 | 0.05% | 3,090 |
| Aug 17, 2026 | 87.50 | 88.99 | 84.13 | 84.36 | 84.07 | -2.78% | 520 |
| Aug 14, 2026 | 87.65 | 88.74 | 86.24 | 86.77 | 86.47 | -1.04% | 2,758 |
| Aug 13, 2026 | 90.00 | 91.00 | 86.74 | 87.68 | 87.38 | -0.60% | 1,743 |
| Aug 12, 2026 | 88.40 | 89.75 | 86.67 | 88.21 | 87.91 | 0.90% | 935 |
| Aug 11, 2026 | 87.50 | 88.55 | 86.00 | 87.42 | 87.12 | 0.36% | 441 |
| Aug 10, 2026 | 90.00 | 90.00 | 85.93 | 87.11 | 86.81 | -1.46% | 2,691 |
| Aug 7, 2026 | 85.49 | 88.49 | 84.04 | 88.40 | 88.10 | 3.26% | 2,092 |
| Aug 6, 2026 | 84.65 | 88.49 | 84.65 | 85.61 | 85.32 | -2.42% | 1,105 |
| Aug 5, 2026 | 87.14 | 88.69 | 86.80 | 87.73 | 87.43 | 1.07% | 1,158 |
| Aug 4, 2026 | 85.20 | 86.89 | 83.02 | 86.80 | 86.50 | 2.93% | 2,222 |
| Aug 3, 2026 | 84.01 | 87.21 | 81.64 | 84.33 | 84.04 | -0.22% | 3,682 |
| Jul 31, 2026 | 85.92 | 86.25 | 82.11 | 84.52 | 84.23 | -1.04% | 8,370 |
| Jul 30, 2026 | 86.02 | 86.25 | 82.90 | 85.41 | 85.12 | 0.18% | 9,972 |
| Jul 29, 2026 | 86.03 | 87.03 | 82.58 | 85.26 | 84.97 | 0.32% | 4,584 |
| Jul 28, 2026 | 83.44 | 85.35 | 82.69 | 84.99 | 84.70 | 3.58% | 2,909 |
| Jul 27, 2026 | 80.26 | 82.98 | 79.20 | 82.05 | 81.77 | 2.23% | 2,688 |
| Jul 24, 2026 | 80.52 | 82.50 | 79.00 | 80.26 | 79.99 | 1.78% | 1,177 |
| Jul 23, 2026 | 82.00 | 82.96 | 78.86 | 78.86 | 78.59 | -4.74% | 1,757 |
| Jul 22, 2026 | 84.67 | 84.67 | 80.00 | 82.78 | 82.50 | 0.49% | 3,928 |
| Jul 21, 2026 | 81.68 | 87.03 | 81.51 | 82.38 | 82.10 | -1.01% | 1,554 |
| Jul 20, 2026 | 82.10 | 84.80 | 78.91 | 83.22 | 82.94 | 1.13% | 1,036 |
| Jul 17, 2026 | 81.77 | 83.63 | 81.00 | 82.29 | 82.01 | -0.40% | 734 |
| Jul 16, 2026 | 82.36 | 84.40 | 81.00 | 82.62 | 82.34 | 0.01% | 865 |
| Jul 15, 2026 | 82.77 | 84.31 | 80.20 | 82.61 | 82.33 | 1.53% | 990 |
| Jul 14, 2026 | 81.92 | 83.00 | 80.35 | 81.37 | 81.09 | -0.07% | 958 |
| Jul 13, 2026 | 82.66 | 85.33 | 81.40 | 81.43 | 81.15 | -1.57% | 636 |
| Jul 10, 2026 | 81.67 | 85.00 | 79.52 | 82.73 | 82.45 | -0.27% | 1,447 |
| Jul 9, 2026 | 84.18 | 84.18 | 80.76 | 82.95 | 82.67 | 1.57% | 535 |
| Jul 8, 2026 | 84.44 | 85.63 | 80.94 | 81.67 | 81.39 | -3.30% | 1,234 |
| Jul 7, 2026 | 85.58 | 87.31 | 82.50 | 84.46 | 84.17 | 0.13% | 1,616 |
| Jul 6, 2026 | 85.62 | 85.91 | 82.51 | 84.35 | 84.06 | 2.01% | 1,188 |
| Jul 2, 2026 | 82.50 | 85.44 | 81.10 | 82.69 | 82.41 | 2.09% | 1,452 |
| Jul 1, 2026 | 78.00 | 81.01 | 76.11 | 81.00 | 80.72 | 2.73% | 3,585 |
| Jun 30, 2026 | 78.48 | 80.95 | 76.85 | 78.85 | 78.58 | -0.04% | 1,796 |
| Jun 29, 2026 | 82.03 | 82.15 | 77.76 | 78.88 | 78.61 | -1.98% | 3,853 |
| Jun 26, 2026 | 81.75 | 82.75 | 78.00 | 80.47 | 80.20 | -1.11% | 5,242 |
| Jun 25, 2026 | 83.01 | 84.93 | 80.10 | 81.37 | 81.09 | -1.99% | 6,390 |
| Jun 24, 2026 | 83.76 | 85.99 | 82.50 | 83.02 | 82.74 | -1.15% | 2,053 |
| Jun 23, 2026 | 83.90 | 85.00 | 82.90 | 83.99 | 83.70 | -1.25% | 730 |
| Jun 22, 2026 | 84.85 | 88.59 | 83.94 | 85.05 | 84.76 | 0.22% | 1,244 |