The Estée Lauder Companies Inc. (LON:0JTM)
London
· Delayed Price · Currency is GBP · Price in USD 105.30
+2.30 (2.23%)
Dec 5, 2025, 5:13 PM BST
LON:0JTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 105.65 | 102.99 | 105.02 | 105.02 | 1.96% | 1,254 |
| 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 |