Skip to main content
logo
Lear Corporation (LON:0JTQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
106.97
-3.72 (-3.36%)
At close: Sep 12, 2025

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025103.81104.35103.72104.14104.14-1.48%7
Sep 15, 2025106.61106.61105.70105.70105.70-1.19%200
Sep 12, 2025109.12109.12106.89106.97106.97-3.36%127
Sep 11, 2025108.79110.69108.79110.69110.692.34%70
Sep 10, 2025110.32110.32107.84108.16108.16-2.40%707
Sep 9, 2025112.00112.97110.81110.81110.810.34%8
Sep 8, 2025110.43111.78110.43110.43110.43-0.54%4
Sep 5, 2025112.24112.24110.11111.03111.031.13%62
Sep 4, 2025106.67110.18106.67109.79109.790.36%11
Sep 3, 2025110.90110.90109.40109.40109.400.26%1
Sep 2, 2025109.13109.13108.16109.12108.340.76%16
Aug 29, 2025109.38109.38108.30108.30107.53-0.18%3
Aug 28, 2025108.99109.35108.19108.50107.73-1.17%32
Aug 27, 2025108.78110.57108.78109.79109.01-0.34%9,053
Aug 26, 2025110.00110.81110.00110.16109.380.37%136
Aug 25, 2025109.56109.80108.23109.75108.971.63%27
Aug 22, 2025104.75107.99104.75107.99107.224.87%29
Aug 21, 2025101.78103.67101.78102.97102.240.01%327
Aug 20, 2025102.10103.72102.10102.96102.230.72%6
Aug 18, 2025102.22102.90101.96102.22101.49-1.37%20
Aug 15, 2025103.66103.66102.69103.64102.901.21%3
Aug 14, 2025101.34102.99101.34102.40101.670.26%23
Aug 13, 2025101.38102.7499.81102.13101.413.09%319
Aug 12, 202597.1099.2196.7899.0798.372.72%175
Aug 11, 202596.5496.6395.9596.4595.760.67%3
Aug 8, 202596.1297.7995.6195.8195.13-0.72%4
Aug 7, 202596.4396.5095.4996.5095.811.69%17
Aug 6, 202595.7695.7694.9094.9094.220.38%6
Aug 5, 202592.9094.5492.9094.5493.871.92%5
Aug 4, 202592.7693.6492.7692.7692.10-7
Aug 1, 202593.4594.4692.4692.7692.10-1.91%190
Jul 31, 202593.8194.9593.8194.5793.89-2.82%15
Jul 30, 202597.3197.3197.3197.3196.620.69%4
Jul 29, 202598.4598.4596.6596.6595.96-3.34%196
Jul 28, 202598.77100.3398.5099.9899.270.69%27
Jul 25, 2025102.00102.0098.6999.3098.59-8.85%535
Jul 24, 2025108.94108.94108.14108.94108.160.45%23
Jul 23, 2025106.81108.87106.81108.45107.683.32%2
Jul 22, 2025105.65105.65104.57104.97104.22-0.61%4
Jul 21, 2025105.61105.61105.61105.61104.86-0.13%21
Jul 16, 2025105.80105.80105.75105.75105.00-1.32%7
Jul 15, 2025107.22107.61107.16107.16106.400.50%2
Jul 14, 2025107.78107.78106.36106.63105.87-0.20%4
Jul 11, 2025106.91107.97106.84106.84106.08-2.05%260
Jul 10, 2025107.78109.26107.38109.08108.302.52%68
Jul 9, 2025107.42107.42106.40106.40105.640.12%92
Jul 8, 2025104.00106.72103.47106.27105.522.62%175
Jul 7, 2025101.53103.96101.53103.56102.82-0.24%10
Jul 3, 2025104.36104.79103.71103.81103.071.07%43
Jul 2, 2025101.58102.79101.50102.71101.981.84%49