The Estée Lauder Companies Inc. (LON:0JTM)
London
· Delayed Price · Currency is GBP · Price in USD 93.43
-2.03 (-2.13%)
Mar 6, 2026, 5:01 PM GMT
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.79 | 97.79 | 95.04 | 95.63 | - | 0.18% | 68 |
| Mar 5, 2026 | 101.98 | 102.00 | 95.42 | 95.46 | 95.46 | -3.98% | 383 |
| Mar 4, 2026 | 97.50 | 102.60 | 97.50 | 99.42 | 99.42 | 1.60% | 987 |
| Mar 3, 2026 | 101.60 | 103.00 | 94.98 | 97.85 | 97.85 | -6.20% | 4,521 |
| Mar 2, 2026 | 104.00 | 108.00 | 98.40 | 104.32 | 104.32 | -3.99% | 5,108 |
| Feb 27, 2026 | 111.00 | 112.24 | 107.38 | 108.66 | 108.66 | -2.30% | 1,855 |
| Feb 26, 2026 | 112.92 | 114.70 | 110.37 | 111.22 | 110.87 | -1.98% | 1,776 |
| Feb 25, 2026 | 115.76 | 117.10 | 111.59 | 113.47 | 113.11 | -1.44% | 2,533 |
| Feb 24, 2026 | 113.02 | 117.34 | 111.44 | 115.13 | 114.77 | 1.36% | 24,423 |
| Feb 23, 2026 | 115.90 | 116.99 | 110.89 | 113.58 | 113.22 | -0.53% | 997 |
| Feb 20, 2026 | 111.74 | 115.00 | 110.98 | 114.18 | 113.82 | 2.28% | 1,790 |
| Feb 19, 2026 | 109.00 | 113.84 | 109.00 | 111.63 | 111.28 | -0.11% | 3,857 |
| Feb 18, 2026 | 113.00 | 113.90 | 110.45 | 111.75 | 111.40 | 1.06% | 10,813 |
| Feb 17, 2026 | 107.87 | 112.00 | 105.60 | 110.58 | 110.23 | 1.51% | 17,377 |
| Feb 13, 2026 | 106.42 | 109.12 | 103.80 | 108.93 | 108.59 | 0.59% | 3,275 |
| Feb 12, 2026 | 105.90 | 110.58 | 105.00 | 108.29 | 107.95 | 3.15% | 4,004 |
| Feb 11, 2026 | 102.37 | 105.59 | 100.64 | 104.98 | 104.65 | 2.51% | 2,586 |
| Feb 10, 2026 | 98.15 | 104.06 | 97.00 | 102.41 | 102.09 | 4.29% | 10,213 |
| Feb 9, 2026 | 103.38 | 103.40 | 97.08 | 98.20 | 97.89 | -2.45% | 2,184 |
| Feb 6, 2026 | 94.34 | 105.06 | 93.33 | 100.67 | 100.35 | 7.29% | 11,490 |
| Feb 5, 2026 | 119.27 | 122.00 | 90.92 | 93.83 | 93.54 | -19.92% | 29,046 |
| Feb 4, 2026 | 115.26 | 118.41 | 115.26 | 117.18 | 116.81 | 1.38% | 3,599 |
| Feb 3, 2026 | 120.44 | 121.50 | 115.00 | 115.58 | 115.22 | -3.39% | 9,334 |
| Feb 2, 2026 | 117.50 | 130.00 | 113.00 | 119.63 | 119.25 | 4.14% | 5,771 |
| Jan 30, 2026 | 112.95 | 116.02 | 112.95 | 114.87 | 114.51 | -0.55% | 3,051 |
| Jan 29, 2026 | 114.01 | 117.00 | 113.54 | 115.50 | 115.14 | 0.35% | 1,495 |
| Jan 28, 2026 | 116.86 | 118.00 | 115.01 | 115.10 | 114.74 | -1.51% | 74,381 |
| Jan 27, 2026 | 116.10 | 117.98 | 115.93 | 116.86 | 116.50 | -0.45% | 22,395 |
| Jan 26, 2026 | 118.00 | 118.70 | 116.51 | 117.39 | 117.02 | -0.29% | 1,034 |
| Jan 23, 2026 | 119.00 | 120.80 | 116.03 | 117.73 | 117.36 | -0.97% | 4,899 |
| Jan 22, 2026 | 118.51 | 120.25 | 117.31 | 118.89 | 118.51 | 1.99% | 3,133 |
| Jan 21, 2026 | 112.95 | 117.20 | 112.63 | 116.57 | 116.20 | 2.27% | 4,742 |
| Jan 20, 2026 | 113.63 | 114.23 | 110.79 | 113.98 | 113.62 | -0.34% | 4,021 |
| Jan 16, 2026 | 115.98 | 117.88 | 112.95 | 114.37 | 114.01 | -1.93% | 1,465 |
| Jan 15, 2026 | 116.44 | 117.95 | 115.08 | 116.61 | 116.25 | -0.53% | 2,698 |
| Jan 14, 2026 | 116.00 | 117.81 | 114.85 | 117.23 | 116.86 | -1.55% | 4,989 |
| Jan 13, 2026 | 112.93 | 119.08 | 111.08 | 119.07 | 118.70 | 5.55% | 5,245 |
| Jan 12, 2026 | 113.71 | 113.71 | 111.75 | 112.81 | 112.45 | 0.30% | 1,676 |
| Jan 9, 2026 | 110.44 | 113.47 | 110.44 | 112.47 | 112.12 | 2.59% | 19,907 |
| Jan 8, 2026 | 104.73 | 109.64 | 103.99 | 109.64 | 109.29 | 4.46% | 613 |
| Jan 7, 2026 | 108.48 | 108.48 | 103.78 | 104.95 | 104.62 | -3.57% | 3,533 |
| Jan 6, 2026 | 108.48 | 111.02 | 107.36 | 108.84 | 108.50 | 0.23% | 1,262 |
| Jan 5, 2026 | 106.50 | 111.89 | 105.22 | 108.58 | 108.24 | 1.93% | 8,731 |
| Jan 2, 2026 | 104.14 | 107.00 | 103.75 | 106.53 | 106.19 | 1.51% | 2,490 |
| Dec 31, 2025 | 105.44 | 106.20 | 104.40 | 104.94 | 104.61 | -0.81% | 1,338 |
| Dec 30, 2025 | 107.25 | 107.75 | 105.80 | 105.80 | 105.47 | -0.52% | 1,016 |
| Dec 29, 2025 | 107.40 | 107.82 | 106.08 | 106.35 | 106.02 | -1.19% | 711 |
| Dec 24, 2025 | 107.64 | 109.05 | 106.79 | 107.63 | 107.29 | 0.04% | 310 |
| Dec 23, 2025 | 108.14 | 109.03 | 107.32 | 107.59 | 107.25 | -1.02% | 19,658 |
| Dec 22, 2025 | 108.08 | 109.51 | 107.80 | 108.70 | 108.36 | 0.67% | 1,816 |
| Dec 19, 2025 | 108.00 | 110.13 | 105.50 | 107.98 | 107.64 | -0.50% | 1,451 |
| Dec 18, 2025 | 105.34 | 109.05 | 105.00 | 108.52 | 108.18 | 2.66% | 4,600 |
| Dec 17, 2025 | 104.35 | 106.13 | 104.35 | 105.71 | 105.38 | 1.49% | 3,255 |
| Dec 16, 2025 | 100.42 | 104.53 | 100.00 | 104.16 | 103.83 | 3.24% | 1,898 |
| Dec 15, 2025 | 104.36 | 105.10 | 100.87 | 100.89 | 100.57 | -3.68% | 3,519 |
| Dec 12, 2025 | 106.01 | 106.26 | 103.69 | 104.75 | 104.42 | -1.68% | 1,606 |
| Dec 11, 2025 | 106.85 | 109.43 | 106.21 | 106.54 | 106.21 | 0.57% | 6,521 |
| Dec 10, 2025 | 102.29 | 105.94 | 101.62 | 105.94 | 105.60 | 2.57% | 1,194 |
| Dec 9, 2025 | 102.37 | 103.87 | 101.77 | 103.28 | 102.96 | -0.28% | 4,453 |
| Dec 8, 2025 | 104.31 | 106.35 | 103.23 | 103.57 | 103.25 | -1.79% | 6,845 |
| Dec 5, 2025 | 104.00 | 105.69 | 102.99 | 105.46 | 105.13 | 2.39% | 1,694 |
| Dec 4, 2025 | 102.32 | 103.12 | 101.31 | 103.00 | 102.68 | 1.48% | 8,264 |
| Dec 3, 2025 | 99.80 | 102.07 | 99.47 | 101.50 | 101.18 | 1.73% | 1,875 |
| Dec 2, 2025 | 94.92 | 99.80 | 94.75 | 99.78 | 99.46 | 4.81% | 8,173 |
| Dec 1, 2025 | 93.50 | 95.91 | 92.25 | 95.20 | 94.90 | 1.14% | 1,829 |
| Nov 28, 2025 | 92.28 | 94.19 | 92.28 | 94.13 | 93.83 | -0.06% | 1,085 |
| Nov 26, 2025 | 91.99 | 95.00 | 91.80 | 94.18 | 93.54 | 2.79% | 1,699 |
| Nov 25, 2025 | 91.01 | 93.57 | 90.40 | 91.62 | 90.99 | -2.19% | 1,861 |
| Nov 24, 2025 | 90.31 | 93.95 | 89.81 | 93.68 | 93.03 | 5.04% | 2,466 |
| Nov 21, 2025 | 86.93 | 89.86 | 84.90 | 89.18 | 88.57 | 2.67% | 843 |
| Nov 20, 2025 | 86.95 | 88.15 | 85.58 | 86.86 | 86.27 | 0.57% | 1,076 |
| Nov 19, 2025 | 88.02 | 89.39 | 86.18 | 86.37 | 85.78 | -1.68% | 757 |
| Nov 18, 2025 | 85.25 | 87.91 | 85.00 | 87.85 | 87.25 | 0.34% | 1,591 |
| Nov 17, 2025 | 88.25 | 88.52 | 87.13 | 87.55 | 86.95 | -1.02% | 1,576 |
| Nov 14, 2025 | 88.51 | 90.03 | 88.20 | 88.45 | 87.84 | -2.29% | 1,313 |
| Nov 13, 2025 | 92.49 | 92.49 | 90.45 | 90.53 | 89.91 | -1.87% | 1,629 |
| Nov 12, 2025 | 91.04 | 93.28 | 91.04 | 92.25 | 91.62 | 0.40% | 1,081 |
| Nov 11, 2025 | 89.86 | 92.22 | 89.70 | 91.88 | 91.25 | 1.38% | 1,601 |
| Nov 10, 2025 | 89.75 | 90.64 | 88.11 | 90.63 | 90.01 | 4.86% | 2,247 |
| Nov 7, 2025 | 88.56 | 88.56 | 84.67 | 86.43 | 85.84 | -2.40% | 3,956 |
| Nov 6, 2025 | 90.70 | 91.01 | 88.07 | 88.55 | 87.94 | -3.27% | 3,779 |
| Nov 5, 2025 | 88.44 | 92.13 | 88.44 | 91.54 | 90.91 | -0.35% | 2,334 |
| Nov 4, 2025 | 92.61 | 92.61 | 90.41 | 91.86 | 91.23 | -2.15% | 2,240 |
| Nov 3, 2025 | 97.38 | 97.38 | 93.48 | 93.87 | 93.23 | -3.04% | 2,561 |
| Oct 31, 2025 | 97.85 | 97.92 | 94.67 | 96.82 | 96.16 | -2.35% | 4,442 |
| Oct 30, 2025 | 97.50 | 105.00 | 92.15 | 99.15 | 98.47 | 1.69% | 9,411 |
| Oct 29, 2025 | 99.18 | 99.44 | 96.97 | 97.50 | 96.83 | -1.43% | 56,463 |
| Oct 28, 2025 | 100.15 | 100.15 | 98.01 | 98.91 | 98.23 | -1.40% | 2,516 |
| Oct 27, 2025 | 103.84 | 103.84 | 99.62 | 100.32 | 99.63 | -1.80% | 2,989 |
| Oct 24, 2025 | 101.26 | 102.57 | 100.64 | 102.16 | 101.46 | 2.40% | 4,362 |
| Oct 23, 2025 | 99.22 | 101.28 | 99.00 | 99.77 | 99.09 | 1.29% | 4,686 |
| Oct 22, 2025 | 99.60 | 99.71 | 97.49 | 98.50 | 97.83 | -1.04% | 7,098 |
| Oct 21, 2025 | 103.36 | 104.30 | 98.50 | 99.54 | 98.85 | -4.21% | 6,592 |
| Oct 20, 2025 | 100.20 | 104.45 | 100.20 | 103.91 | 103.20 | 3.82% | 12,785 |
| Oct 17, 2025 | 95.03 | 100.31 | 94.06 | 100.09 | 99.40 | 3.83% | 5,678 |
| Oct 16, 2025 | 95.90 | 98.98 | 95.11 | 96.40 | 95.74 | 0.71% | 8,968 |
| Oct 15, 2025 | 96.48 | 97.76 | 94.52 | 95.72 | 95.06 | -0.20% | 10,944 |
| Oct 14, 2025 | 92.02 | 96.00 | 91.24 | 95.91 | 95.25 | 3.37% | 4,298 |
| Oct 13, 2025 | 90.00 | 95.00 | 88.06 | 92.78 | 92.15 | 6.75% | 7,901 |
| Oct 10, 2025 | 94.56 | 95.20 | 85.34 | 86.92 | 86.32 | -7.85% | 7,907 |