Skip to main content
logo
Lear Corporation (LON:0JTQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.12
+3.74 (3.27%)
At close: Mar 23, 2026

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026117.87118.12115.82118.12118.123.27%72
Mar 20, 2026114.23114.48114.23114.38114.380.38%9
Mar 19, 2026114.74114.74113.47113.95113.95-3.94%49
Mar 18, 2026118.60118.62115.13118.62118.62-0.64%3
Mar 17, 2026118.99119.81118.99119.39119.393.92%3
Mar 16, 2026115.90115.95114.89114.89114.890.79%9
Mar 13, 2026118.10118.10113.99113.99113.99-1.02%22
Mar 12, 2026115.10116.66115.01115.16115.16-3.07%19
Mar 11, 2026120.07120.07118.81118.81118.81-0.80%2
Mar 10, 2026120.22121.43119.77119.77119.771.23%6
Mar 9, 2026115.65118.32115.65118.32118.32-0.45%24
Mar 6, 2026121.97121.97118.79118.85118.85-2.44%20
Mar 5, 2026121.92122.97120.99121.83121.83-1.45%33
Mar 4, 2026125.65126.10123.44123.62122.85-0.34%33
Mar 3, 2026123.33124.04121.45124.04123.27-3.00%25
Mar 2, 2026130.34130.34126.22127.88127.08-3.33%44
Feb 27, 2026130.50133.47128.96132.29131.46-0.09%46
Feb 26, 2026135.50135.50131.11132.41131.59-0.03%98
Feb 25, 2026132.06135.50131.56132.45131.63-1.93%59
Feb 24, 2026134.99135.50134.62135.06134.222.22%35
Feb 23, 2026135.00135.00131.00132.13131.31-0.90%86
Feb 20, 2026136.83136.83131.03133.33132.50-0.01%246
Feb 19, 2026136.75137.53133.35133.35132.52-3.37%653
Feb 18, 2026138.10139.20137.51138.01137.150.40%4
Feb 17, 2026138.73139.54135.93137.45136.59-0.87%218
Feb 13, 2026140.66140.70137.68138.66137.802.54%417
Feb 12, 2026140.94140.94135.23135.23134.39-3.71%37
Feb 11, 2026140.77142.28140.44140.44139.572.03%8
Feb 10, 2026138.98140.04137.65137.65136.79-0.72%62
Feb 9, 2026137.20141.30137.20138.65137.79-1.32%270
Feb 6, 2026136.73140.50134.09140.50139.634.81%31
Feb 5, 2026131.85134.53131.85134.05133.22-0.12%16
Feb 4, 2026130.00136.49127.19134.21133.3713.21%71
Feb 3, 2026117.31120.82117.31118.55117.811.32%17
Feb 2, 2026117.61118.88115.83117.01116.280.38%5
Jan 30, 2026116.85116.85116.35116.56115.84-2.85%118
Jan 29, 2026118.33120.76118.33119.98119.230.27%4
Jan 28, 2026121.91121.91119.15119.66118.92-0.80%1
Jan 27, 2026119.93121.89119.93120.62119.870.58%35
Jan 26, 2026119.71121.32119.12119.93119.180.30%60
Jan 23, 2026119.57119.57119.57119.57118.83-3.79%44
Jan 22, 2026126.02126.02124.28124.28123.511.43%3
Jan 21, 2026122.99123.91122.53122.53121.773.03%5
Jan 20, 2026118.70119.10117.42118.93118.19-1.62%8
Jan 16, 2026120.93120.93120.89120.89120.14-3.08%76
Jan 15, 2026124.73126.27124.73124.73123.950.40%9
Jan 13, 2026123.31124.98122.15124.23123.450.19%5
Jan 12, 2026123.53124.88123.00123.99123.21-0.12%5
Jan 9, 2026125.27125.27124.14124.14123.36-0.58%15
Jan 8, 2026120.54125.06119.34124.86124.091.64%70