The Estée Lauder Companies Inc. (LON:0JTM)
London
· Delayed Price · Currency is GBP · Price in USD 105.46
+2.46 (2.39%)
At close: Dec 5, 2025
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 105.69 | 102.99 | 105.46 | 105.46 | 2.39% | 1,694 |
| Dec 4, 2025 | 102.32 | 103.12 | 101.31 | 103.00 | 103.00 | 1.48% | 8,264 |
| Dec 3, 2025 | 99.80 | 102.07 | 99.47 | 101.50 | 101.50 | 1.73% | 1,875 |
| Dec 2, 2025 | 94.92 | 99.80 | 94.75 | 99.78 | 99.78 | 4.81% | 8,173 |
| Dec 1, 2025 | 93.50 | 95.91 | 92.25 | 95.20 | 95.20 | 1.14% | 1,829 |
| Nov 28, 2025 | 92.28 | 94.19 | 92.28 | 94.13 | 94.13 | -0.06% | 1,085 |
| Nov 26, 2025 | 91.99 | 95.00 | 91.80 | 94.18 | 93.83 | 2.79% | 1,699 |
| Nov 25, 2025 | 91.01 | 93.57 | 90.40 | 91.62 | 91.28 | -2.19% | 1,861 |
| Nov 24, 2025 | 90.31 | 93.95 | 89.81 | 93.68 | 93.33 | 5.04% | 2,466 |
| Nov 21, 2025 | 86.93 | 89.86 | 84.90 | 89.18 | 88.85 | 2.67% | 843 |
| Nov 20, 2025 | 86.95 | 88.15 | 85.58 | 86.86 | 86.54 | 0.57% | 1,076 |
| Nov 19, 2025 | 88.02 | 89.39 | 86.18 | 86.37 | 86.05 | -1.68% | 757 |
| Nov 18, 2025 | 85.25 | 87.91 | 85.00 | 87.85 | 87.52 | 0.34% | 1,591 |
| Nov 17, 2025 | 88.25 | 88.52 | 87.13 | 87.55 | 87.22 | -1.02% | 1,576 |
| Nov 14, 2025 | 88.51 | 90.03 | 88.20 | 88.45 | 88.12 | -2.29% | 1,313 |
| Nov 13, 2025 | 92.49 | 92.49 | 90.45 | 90.53 | 90.19 | -1.87% | 1,629 |
| Nov 12, 2025 | 91.04 | 93.28 | 91.04 | 92.25 | 91.91 | 0.40% | 1,081 |
| Nov 11, 2025 | 89.86 | 92.22 | 89.70 | 91.88 | 91.54 | 1.38% | 1,601 |
| Nov 10, 2025 | 89.75 | 90.64 | 88.11 | 90.63 | 90.29 | 4.86% | 2,247 |
| Nov 7, 2025 | 88.56 | 88.56 | 84.67 | 86.43 | 86.11 | -2.40% | 3,956 |
| Nov 6, 2025 | 90.70 | 91.01 | 88.07 | 88.55 | 88.22 | -3.27% | 3,779 |
| Nov 5, 2025 | 88.44 | 92.13 | 88.44 | 91.54 | 91.20 | -0.35% | 2,334 |
| Nov 4, 2025 | 92.61 | 92.61 | 90.41 | 91.86 | 91.52 | -2.15% | 2,240 |
| Nov 3, 2025 | 97.38 | 97.38 | 93.48 | 93.87 | 93.53 | -3.04% | 2,561 |
| Oct 31, 2025 | 97.85 | 97.92 | 94.67 | 96.82 | 96.46 | -2.35% | 4,442 |
| Oct 30, 2025 | 97.50 | 105.00 | 92.15 | 99.15 | 98.78 | 1.69% | 9,411 |
| Oct 29, 2025 | 99.18 | 99.44 | 96.97 | 97.50 | 97.14 | -1.43% | 56,463 |
| Oct 28, 2025 | 100.15 | 100.15 | 98.01 | 98.91 | 98.54 | -1.40% | 2,516 |
| Oct 27, 2025 | 103.84 | 103.84 | 99.62 | 100.32 | 99.95 | -1.80% | 2,989 |
| Oct 24, 2025 | 101.26 | 102.57 | 100.64 | 102.16 | 101.78 | 2.40% | 4,362 |
| Oct 23, 2025 | 99.22 | 101.28 | 99.00 | 99.77 | 99.40 | 1.29% | 4,686 |
| Oct 22, 2025 | 99.60 | 99.71 | 97.49 | 98.50 | 98.14 | -1.04% | 7,098 |
| Oct 21, 2025 | 103.36 | 104.30 | 98.50 | 99.54 | 99.17 | -4.21% | 6,592 |
| Oct 20, 2025 | 100.20 | 104.45 | 100.20 | 103.91 | 103.52 | 3.82% | 12,785 |
| Oct 17, 2025 | 95.03 | 100.31 | 94.06 | 100.09 | 99.72 | 3.83% | 5,678 |
| Oct 16, 2025 | 95.90 | 98.98 | 95.11 | 96.40 | 96.04 | 0.71% | 8,968 |
| Oct 15, 2025 | 96.48 | 97.76 | 94.52 | 95.72 | 95.36 | -0.20% | 10,944 |
| Oct 14, 2025 | 92.02 | 96.00 | 91.24 | 95.91 | 95.55 | 3.37% | 4,298 |
| Oct 13, 2025 | 90.00 | 95.00 | 88.06 | 92.78 | 92.44 | 6.75% | 7,901 |
| Oct 10, 2025 | 94.56 | 95.20 | 85.34 | 86.92 | 86.59 | -7.85% | 7,907 |
| Oct 9, 2025 | 97.00 | 97.13 | 93.69 | 94.32 | 93.96 | -1.87% | 6,035 |
| Oct 8, 2025 | 94.00 | 96.41 | 92.16 | 96.11 | 95.75 | 5.18% | 4,744 |
| Oct 7, 2025 | 89.20 | 92.50 | 87.50 | 91.38 | 91.04 | 2.58% | 5,411 |
| Oct 6, 2025 | 88.25 | 89.11 | 87.50 | 89.08 | 88.75 | 0.42% | 1,291 |
| Oct 3, 2025 | 88.80 | 89.90 | 88.45 | 88.71 | 88.38 | 0.14% | 4,336 |
| Oct 2, 2025 | 85.85 | 88.86 | 85.78 | 88.59 | 88.26 | 3.03% | 5,083 |
| Oct 1, 2025 | 88.17 | 88.58 | 85.16 | 85.99 | 85.67 | -1.73% | 5,412 |
| Sep 30, 2025 | 89.50 | 89.91 | 87.50 | 87.50 | 87.17 | -1.11% | 962 |
| Sep 29, 2025 | 84.53 | 88.70 | 84.53 | 88.48 | 88.15 | 2.68% | 2,531 |
| Sep 26, 2025 | 84.09 | 86.18 | 83.90 | 86.17 | 85.85 | 2.34% | 1,503 |
| Sep 25, 2025 | 85.00 | 85.00 | 83.14 | 84.20 | 83.89 | -1.82% | 3,953 |
| Sep 24, 2025 | 87.72 | 87.75 | 85.69 | 85.76 | 85.44 | -2.35% | 4,002 |
| Sep 23, 2025 | 87.23 | 90.00 | 87.03 | 87.82 | 87.49 | -0.50% | 6,896 |
| Sep 22, 2025 | 87.87 | 88.82 | 86.95 | 88.26 | 87.93 | 1.68% | 3,365 |
| Sep 19, 2025 | 89.35 | 89.35 | 86.61 | 86.80 | 86.48 | -1.54% | 1,157 |
| Sep 18, 2025 | 88.28 | 89.11 | 87.72 | 88.15 | 87.82 | -1.26% | 2,553 |
| Sep 17, 2025 | 86.96 | 90.49 | 86.96 | 89.28 | 88.95 | 2.31% | 6,013 |
| Sep 16, 2025 | 87.41 | 89.03 | 86.95 | 87.27 | 86.94 | 0.54% | 4,069 |
| Sep 15, 2025 | 85.90 | 87.09 | 85.24 | 86.80 | 86.48 | 2.58% | 4,365 |
| Sep 12, 2025 | 86.85 | 87.36 | 83.50 | 84.61 | 84.30 | -3.15% | 10,860 |
| Sep 11, 2025 | 87.43 | 88.30 | 87.20 | 87.37 | 87.05 | -0.12% | 3,250 |
| Sep 10, 2025 | 88.20 | 89.00 | 87.25 | 87.47 | 87.15 | -1.92% | 3,373 |
| Sep 9, 2025 | 88.01 | 89.45 | 88.01 | 89.18 | 88.85 | 1.36% | 1,890 |
| Sep 8, 2025 | 89.00 | 89.56 | 87.31 | 87.98 | 87.66 | -1.37% | 1,583 |
| Sep 5, 2025 | 88.00 | 89.89 | 86.88 | 89.21 | 88.88 | 1.43% | 1,988 |
| Sep 4, 2025 | 92.08 | 92.39 | 87.92 | 87.95 | 87.62 | -2.93% | 7,820 |
| Sep 3, 2025 | 91.26 | 91.28 | 89.96 | 90.60 | 90.26 | 0.46% | 2,563 |
| Sep 2, 2025 | 90.10 | 90.83 | 89.20 | 90.18 | 89.85 | -1.71% | 4,355 |
| Aug 29, 2025 | 91.00 | 92.32 | 90.54 | 91.75 | 91.06 | 0.27% | 5,629 |
| Aug 28, 2025 | 93.00 | 93.80 | 91.50 | 91.50 | 90.81 | -1.19% | 2,934 |
| Aug 27, 2025 | 90.23 | 92.60 | 89.65 | 92.60 | 91.90 | 4.13% | 3,279 |
| Aug 26, 2025 | 88.50 | 89.55 | 88.50 | 88.93 | 88.26 | 0.20% | 3,009 |
| Aug 25, 2025 | 91.23 | 91.23 | 88.01 | 88.75 | 88.08 | -2.95% | 5,675 |
| Aug 22, 2025 | 88.00 | 91.93 | 88.00 | 91.45 | 90.76 | 4.60% | 2,805 |
| Aug 21, 2025 | 86.25 | 88.50 | 84.60 | 87.43 | 86.77 | 2.37% | 2,796 |
| Aug 20, 2025 | 90.20 | 90.20 | 82.00 | 85.40 | 84.76 | -5.31% | 18,734 |
| Aug 19, 2025 | 91.58 | 91.58 | 89.93 | 90.19 | 89.51 | -1.15% | 6,052 |
| Aug 18, 2025 | 91.26 | 92.20 | 89.19 | 91.24 | 90.55 | -0.52% | 3,076 |
| Aug 15, 2025 | 89.86 | 91.72 | 89.50 | 91.72 | 91.03 | 3.64% | 5,588 |
| Aug 14, 2025 | 94.80 | 94.85 | 88.17 | 88.49 | 87.83 | -6.65% | 9,965 |
| Aug 13, 2025 | 91.45 | 94.80 | 91.39 | 94.80 | 94.09 | 3.83% | 5,137 |
| Aug 12, 2025 | 88.98 | 92.28 | 88.98 | 91.30 | 90.61 | 2.01% | 12,983 |
| Aug 11, 2025 | 90.90 | 91.49 | 89.50 | 89.50 | 88.83 | -1.90% | 3,048 |
| Aug 8, 2025 | 90.68 | 92.08 | 90.45 | 91.24 | 90.55 | 0.37% | 1,624 |
| Aug 7, 2025 | 90.20 | 91.02 | 89.68 | 90.90 | 90.21 | 0.43% | 1,416 |
| Aug 6, 2025 | 91.49 | 91.53 | 90.07 | 90.51 | 89.83 | -1.13% | 5,285 |
| Aug 5, 2025 | 92.63 | 92.98 | 90.67 | 91.54 | 90.85 | -0.39% | 1,683 |
| Aug 4, 2025 | 88.53 | 92.88 | 88.53 | 91.90 | 91.21 | 2.02% | 2,466 |
| Aug 1, 2025 | 90.31 | 92.69 | 88.47 | 90.08 | 89.40 | -4.32% | 7,533 |
| Jul 31, 2025 | 94.07 | 95.11 | 92.45 | 94.15 | 93.45 | -0.31% | 2,558 |
| Jul 30, 2025 | 91.30 | 94.55 | 91.10 | 94.45 | 93.74 | 2.86% | 5,145 |
| Jul 29, 2025 | 93.99 | 93.99 | 91.11 | 91.82 | 91.13 | -0.42% | 74,383 |
| Jul 28, 2025 | 91.28 | 92.58 | 90.00 | 92.21 | 91.52 | 3.25% | 5,184 |
| Jul 25, 2025 | 87.45 | 90.98 | 87.12 | 89.31 | 88.64 | 0.40% | 7,435 |
| Jul 24, 2025 | 89.87 | 90.46 | 88.37 | 88.95 | 88.28 | -0.53% | 5,785 |
| Jul 23, 2025 | 90.01 | 90.40 | 88.82 | 89.42 | 88.75 | 1.00% | 1,679 |
| Jul 22, 2025 | 85.90 | 88.97 | 85.90 | 88.53 | 87.87 | 1.83% | 40,580 |
| Jul 21, 2025 | 87.40 | 87.95 | 86.13 | 86.94 | 86.29 | 0.47% | 4,133 |
| Jul 18, 2025 | 86.56 | 87.11 | 86.20 | 86.54 | 85.88 | 0.30% | 1,875 |
| Jul 17, 2025 | 86.11 | 86.49 | 85.01 | 86.28 | 85.63 | 0.04% | 3,885 |