Lear Corporation (LON:0JTQ)
London · Delayed Price · Currency is GBP · Price in USD 101.07
-0.53 (-0.52%)
At close: Oct 22, 2025
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.12% | - |
| Oct 22, 2025 | 100.96 | 101.07 | 100.38 | 101.07 | 101.07 | -0.52% | 3 |
| Oct 21, 2025 | 100.94 | 101.60 | 100.94 | 101.60 | 101.60 | 2.32% | 52 |
| Oct 20, 2025 | 99.28 | 99.81 | 99.20 | 99.30 | 99.30 | -0.25% | 56 |
| Oct 17, 2025 | 99.55 | 100.39 | 98.92 | 99.55 | 99.55 | -0.78% | 24 |
| Oct 16, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | -0.46% | 1 |
| Oct 15, 2025 | 99.62 | 100.79 | 99.62 | 100.79 | 100.79 | 4.12% | 5 |
| Oct 14, 2025 | 96.80 | 96.92 | 96.80 | 96.80 | 96.80 | -1.47% | 8 |
| Oct 13, 2025 | 98.25 | 98.47 | 97.68 | 98.25 | 98.25 | 0.29% | 8 |
| Oct 10, 2025 | 99.62 | 100.62 | 97.96 | 97.96 | 97.96 | 0.01% | 14 |
| Oct 9, 2025 | 99.85 | 100.12 | 97.83 | 97.95 | 97.95 | -3.09% | 90 |
| Oct 8, 2025 | 99.89 | 101.07 | 99.57 | 101.07 | 101.07 | 1.18% | 3 |
| Oct 7, 2025 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | -3.49% | 2 |
| Oct 6, 2025 | 104.25 | 105.12 | 103.00 | 103.50 | 103.50 | -0.03% | 211 |
| Oct 3, 2025 | 102.76 | 103.72 | 102.76 | 103.53 | 103.53 | 1.86% | 1 |
| Oct 2, 2025 | 101.31 | 101.69 | 101.17 | 101.64 | 101.64 | 0.96% | 7 |
| Oct 1, 2025 | 99.68 | 100.67 | 99.68 | 100.67 | 100.67 | 0.66% | 2 |
| Sep 30, 2025 | 100.90 | 100.90 | 99.95 | 100.01 | 100.01 | -0.29% | 2 |
| Sep 29, 2025 | 101.39 | 101.39 | 100.30 | 100.30 | 100.30 | -0.60% | 2 |
| Sep 26, 2025 | 100.93 | 100.93 | 100.24 | 100.91 | 100.91 | 1.97% | 5 |
| Sep 25, 2025 | 100.95 | 101.12 | 98.96 | 98.96 | 98.96 | -2.59% | 5 |
| Sep 24, 2025 | 102.40 | 102.60 | 101.59 | 101.59 | 101.59 | -2.63% | 28 |
| Sep 23, 2025 | 102.67 | 104.33 | 102.67 | 104.33 | 104.33 | 1.13% | 2 |
| Sep 22, 2025 | 105.02 | 105.57 | 103.16 | 103.16 | 103.16 | -1.59% | 51 |
| Sep 19, 2025 | 106.39 | 106.39 | 104.83 | 104.83 | 104.83 | -2.02% | 48 |
| Sep 18, 2025 | 106.10 | 106.99 | 105.87 | 106.99 | 106.99 | 0.72% | 1 |
| Sep 17, 2025 | 105.64 | 106.23 | 105.64 | 106.23 | 106.23 | 2.01% | 3 |
| Sep 16, 2025 | 103.81 | 104.35 | 103.72 | 104.14 | 104.14 | -1.48% | 7 |
| Sep 15, 2025 | 106.61 | 106.61 | 105.70 | 105.70 | 105.70 | -1.19% | 200 |
| Sep 12, 2025 | 109.12 | 109.12 | 106.89 | 106.97 | 106.97 | -3.36% | 127 |
| Sep 11, 2025 | 108.79 | 110.69 | 108.79 | 110.69 | 110.69 | 2.34% | 70 |
| Sep 10, 2025 | 110.32 | 110.32 | 107.84 | 108.16 | 108.16 | -2.40% | 707 |
| Sep 9, 2025 | 112.00 | 112.97 | 110.81 | 110.81 | 110.81 | 0.34% | 8 |
| Sep 8, 2025 | 110.43 | 111.78 | 110.43 | 110.43 | 110.43 | -0.54% | 4 |
| Sep 5, 2025 | 112.24 | 112.24 | 110.11 | 111.03 | 111.03 | 1.13% | 62 |
| Sep 4, 2025 | 106.67 | 110.18 | 106.67 | 109.79 | 109.79 | 0.36% | 11 |
| Sep 3, 2025 | 110.90 | 110.90 | 109.40 | 109.40 | 109.40 | 0.26% | 1 |
| Sep 2, 2025 | 109.13 | 109.13 | 108.16 | 109.12 | 108.34 | 0.76% | 16 |
| Aug 29, 2025 | 109.38 | 109.38 | 108.30 | 108.30 | 107.53 | -0.18% | 3 |
| Aug 28, 2025 | 108.99 | 109.35 | 108.19 | 108.50 | 107.73 | -1.17% | 32 |
| Aug 27, 2025 | 108.78 | 110.57 | 108.78 | 109.79 | 109.01 | -0.34% | 9,053 |
| Aug 26, 2025 | 110.00 | 110.81 | 110.00 | 110.16 | 109.38 | 0.37% | 136 |
| Aug 25, 2025 | 109.56 | 109.80 | 108.23 | 109.75 | 108.97 | 1.63% | 27 |
| Aug 22, 2025 | 104.75 | 107.99 | 104.75 | 107.99 | 107.22 | 4.87% | 29 |
| Aug 21, 2025 | 101.78 | 103.67 | 101.78 | 102.97 | 102.24 | 0.01% | 327 |
| Aug 20, 2025 | 102.10 | 103.72 | 102.10 | 102.96 | 102.23 | 0.72% | 6 |
| Aug 18, 2025 | 102.22 | 102.90 | 101.96 | 102.22 | 101.49 | -1.37% | 20 |
| Aug 15, 2025 | 103.66 | 103.66 | 102.69 | 103.64 | 102.90 | 1.21% | 3 |
| Aug 14, 2025 | 101.34 | 102.99 | 101.34 | 102.40 | 101.67 | 0.26% | 23 |
| Aug 13, 2025 | 101.38 | 102.74 | 99.81 | 102.13 | 101.41 | 3.09% | 319 |