LSE - Delayed Quote
USD
The Estée Lauder Companies Inc. (0JTM.L)
105.27
-3.52
(-3.24%)
As of 1:38:18 PM GMT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
107.50
108.77
104.00
105.27
105.27
113
Nov 5, 2026
112.20
115.48
107.60
108.79
108.79
3,305
Nov 4, 2026
105.43
113.62
105.07
112.94
112.94
1,934
Nov 3, 2026
107.90
107.90
103.61
105.70
105.70
1,936
Nov 2, 2026
114.00
114.00
105.00
106.16
106.16
26,143
Oct 30, 2026
109.07
111.00
105.46
107.85
107.85
12,765
Oct 29, 2026
109.99
112.22
108.70
109.28
109.28
958
Oct 28, 2026
107.42
110.00
105.00
109.02
109.02
1,206
Oct 27, 2026
109.22
110.00
106.96
108.49
108.49
1,136
Oct 26, 2026
107.11
110.00
107.11
108.61
108.61
1,208
Oct 23, 2026
107.41
108.98
105.37
107.84
107.84
4,283
Oct 22, 2026
103.45
109.13
100.07
106.73
106.73
1,415
Oct 21, 2026
105.26
107.30
103.86
104.12
104.12
888
Oct 20, 2026
106.99
109.00
103.51
106.12
106.12
1,322
Oct 19, 2026
103.94
108.00
102.87
105.60
105.60
2,533
Oct 16, 2026
107.13
108.72
104.36
104.50
104.50
1,543
Oct 15, 2026
100.01
106.88
100.01
106.54
106.54
8,767
Oct 14, 2026
98.49
102.25
96.80
100.63
100.63
4,802
Oct 13, 2026
100.21
101.85
97.99
98.73
98.73
1,027
Oct 12, 2026
98.59
99.50
95.63
99.23
99.23
915
Oct 9, 2026
94.60
98.40
94.54
97.93
97.93
978
Oct 8, 2026
94.11
95.41
92.66
95.38
95.38
986
Oct 7, 2026
92.84
94.99
91.90
94.60
94.60
420
Oct 6, 2026
94.53
94.73
91.10
93.59
93.59
2,327
Oct 5, 2026
92.43
94.99
92.27
93.72
93.72
7,344
Oct 2, 2026
90.19
92.26
89.63
91.35
91.35
2,526
Oct 1, 2026
93.00
93.69
88.70
89.73
89.73
4,429
Sep 30, 2026
94.36
96.00
93.28
93.79
93.79
547
Sep 29, 2026
95.20
96.88
94.00
94.77
94.77
1,027
Sep 28, 2026
95.06
96.15
91.67
95.34
95.34
1,789
Sep 25, 2026
96.56
97.99
93.90
94.70
94.70
766
Sep 24, 2026
99.99
100.00
96.09
96.46
96.46
1,329
Sep 23, 2026
100.50
101.49
97.58
98.88
98.88
1,047
Sep 22, 2026
95.57
99.70
94.61
98.76
98.76
1,176
Sep 21, 2026
93.50
95.78
91.93
95.25
95.25
652
Sep 18, 2026
93.78
95.97
92.55
94.46
94.46
1,482
Sep 17, 2026
95.60
98.86
93.92
94.22
94.22
2,438
Sep 16, 2026
97.30
98.67
95.16
96.60
96.60
681
Sep 15, 2026
98.22
98.86
96.43
97.20
97.20
3,942
Sep 14, 2026
96.88
99.00
94.18
98.83
98.83
2,051
Sep 11, 2026
96.95
100.00
95.03
96.94
96.94
810
Sep 10, 2026
99.45
100.66
96.00
97.67
97.67
582
Sep 9, 2026
101.90
101.94
97.78
99.39
99.39
2,675
Sep 8, 2026
103.25
105.00
99.99
101.74
101.74
1,201
Sep 4, 2026
98.99
104.00
98.99
104.00
104.00
1,680
Sep 3, 2026
100.02
102.88
99.53
99.80
99.80
1,727
Sep 2, 2026
100.22
102.12
96.24
101.55
101.55
16,973
Sep 1, 2026
98.05
103.00
98.05
99.80
99.80
4,192
Aug 31, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
103.00
108.13
102.61
102.75
102.75
2,735
Aug 27, 2026
105.27
108.40
103.05
106.14
105.78
2,302
Aug 26, 2026
103.76
105.02
102.00
105.02
104.66
3,024
Aug 25, 2026
104.09
104.42
100.50
104.11
103.75
2,267
Aug 24, 2026
103.00
104.00
99.50
103.65
103.30
4,707
Aug 21, 2026
96.87
101.36
95.00
100.16
99.82
5,684
Aug 20, 2026
94.85
98.89
94.44
97.17
96.84
5,143
Aug 19, 2026
85.00
99.82
83.00
98.64
98.30
33,106
Aug 18, 2026
84.34
86.98
83.96
84.40
84.11
3,090
Aug 17, 2026
87.50
88.99
84.13
84.36
84.07
520
Aug 14, 2026
87.65
88.74
86.24
86.77
86.47
2,758
Aug 13, 2026
90.00
91.00
86.74
87.68
87.38
1,743
Aug 12, 2026
88.40
89.75
86.67
88.21
87.91
935
Aug 11, 2026
87.50
88.55
86.00
87.42
87.12
441
Aug 10, 2026
90.00
90.00
85.93
87.11
86.81
2,691
Aug 7, 2026
85.49
88.49
84.04
88.40
88.10
2,092
Aug 6, 2026
84.65
88.49
84.65
85.61
85.32
1,105
Aug 5, 2026
87.14
88.69
86.80
87.73
87.43
1,158
Aug 4, 2026
85.20
86.89
83.02
86.80
86.50
2,222
Aug 3, 2026
84.01
87.21
81.64
84.33
84.04
3,682
Jul 31, 2026
85.92
86.25
82.11
84.52
84.23
8,370
Jul 30, 2026
86.02
86.25
82.90
85.41
85.12
9,972
Jul 29, 2026
86.03
87.03
82.58
85.26
84.97
4,584
Jul 28, 2026
83.44
85.35
82.69
84.99
84.70
2,909
Jul 27, 2026
80.26
82.98
79.20
82.05
81.77
2,688
Jul 24, 2026
80.52
82.50
79.00
80.26
79.99
1,177
Jul 23, 2026
82.00
82.96
78.86
78.86
78.59
1,757
Jul 22, 2026
84.67
84.67
80.00
82.78
82.50
3,928
Jul 21, 2026
81.68
87.03
81.51
82.38
82.10
1,554
Jul 20, 2026
82.10
84.80
78.91
83.22
82.94
1,036
Jul 17, 2026
81.77
83.63
81.00
82.29
82.01
734
Jul 16, 2026
82.36
84.40
81.00
82.62
82.34
865
Jul 15, 2026
82.77
84.31
80.20
82.61
82.33
990
Jul 14, 2026
81.92
83.00
80.35
81.37
81.09
958
Jul 13, 2026
82.66
85.33
81.40
81.43
81.15
636
Jul 10, 2026
81.67
85.00
79.52
82.73
82.45
1,447
Jul 9, 2026
84.18
84.18
80.76
82.95
82.67
535
Jul 8, 2026
84.44
85.63
80.94
81.67
81.39
1,234
Jul 7, 2026
85.58
87.31
82.50
84.46
84.17
1,616
Jul 6, 2026
85.62
85.91
82.51
84.35
84.06
1,188
Jul 2, 2026
82.50
85.44
81.10
82.69
82.41
1,452
Jul 1, 2026
78.00
81.01
76.11
81.00
80.72
3,585
Jun 30, 2026
78.48
80.95
76.85
78.85
78.58
1,796
Jun 29, 2026
82.03
82.15
77.76
78.88
78.61
3,853
Jun 26, 2026
81.75
82.75
78.00
80.47
80.20
5,242
Jun 25, 2026
83.01
84.93
80.10
81.37
81.09
6,390
Jun 24, 2026
83.76
85.99
82.50
83.02
82.74
2,053
Jun 23, 2026
83.90
85.00
82.90
83.99
83.70
730
Jun 22, 2026
84.85
88.59
83.94
85.05
84.76
1,244
Jun 18, 2026
82.51
85.34
82.50
84.86
84.57
2,481
Jun 17, 2026
87.89
88.97
84.81
85.20
84.91
1,021
Jun 16, 2026
91.05
91.65
88.16
88.19
87.89
7,672
Jun 15, 2026
90.80
92.87
87.75
90.22
89.91
2,836
Jun 12, 2026
88.50
90.00
84.58
89.64
89.33
1,322
Jun 11, 2026
83.53
88.99
83.29
88.13
87.83
2,309
Jun 10, 2026
85.50
88.88
85.00
86.00
85.71
3,868
Jun 9, 2026
84.00
87.96
83.62
87.71
87.41
11,826
Jun 8, 2026
83.49
85.14
82.00
84.25
83.96
2,370
Jun 5, 2026
82.79
84.00
80.00
83.42
83.14
2,608
Jun 4, 2026
83.45
86.93
81.69
81.75
81.47
7,018
Jun 3, 2026
83.72
84.90
80.22
82.60
82.32
2,647
Jun 2, 2026
86.31
87.50
83.00
83.00
82.72
2,293
Jun 1, 2026
89.15
90.90
84.81
86.92
86.62
4,266
May 29, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
90.13
93.00
89.28
90.02
89.71
1,177
May 28, 2026
90.50
92.29
87.50
92.11
91.45
11,283
May 27, 2026
88.00
92.25
86.31
90.74
90.09
6,556
May 26, 2026
89.97
90.00
86.63
86.64
86.02
3,862
May 22, 2026
86.58
91.00
85.01
87.78
87.15
31,522
May 21, 2026
78.20
79.23
76.00
79.00
78.43
3,365
May 20, 2026
76.80
78.30
75.00
78.19
77.63
2,864
May 19, 2026
79.00
81.00
75.98
76.34
75.79
4,307
May 18, 2026
80.26
82.44
78.43
80.15
79.57
4,033
May 15, 2026
80.43
82.30
79.00
80.90
80.32
1,788
May 14, 2026
82.13
84.11
79.99
81.38
80.79
1,682
May 13, 2026
84.16
86.50
82.64
82.86
82.26
2,162
May 12, 2026
80.04
84.89
80.00
84.63
84.02
3,306
May 11, 2026
85.51
86.20
82.03
82.28
81.69
29,020
May 8, 2026
85.38
86.50
83.00
85.19
84.58
9,536
May 7, 2026
86.67
87.95
84.95
85.00
84.39
6,777
May 6, 2026
83.00
86.85
81.00
86.85
86.23
2,956
May 5, 2026
81.69
83.08
79.68
82.42
81.83
4,081
May 1, 2026
77.89
89.81
77.00
79.02
78.45
23,852
Apr 30, 2026
75.73
77.19
75.14
76.99
76.44
1,533
Apr 29, 2026
77.50
78.69
75.48
76.38
75.83
706
Apr 28, 2026
77.45
78.99
75.72
77.41
76.85
1,400
Apr 27, 2026
78.45
79.48
76.65
76.70
76.15
946
Apr 24, 2026
76.21
78.35
75.81
77.36
76.80
2,210
Apr 23, 2026
75.30
78.99
74.79
75.68
75.14
3,191
Apr 22, 2026
75.86
77.90
75.43
76.74
76.19
1,951
Apr 21, 2026
78.05
79.00
76.31
76.71
76.16
5,392
Apr 20, 2026
76.02
78.77
74.00
76.81
76.26
2,762
Apr 17, 2026
75.87
78.76
75.21
76.50
75.95
4,452
Apr 16, 2026
76.50
78.00
74.16
74.92
74.38
9,173
Apr 15, 2026
76.77
77.50
74.01
75.93
75.38
7,677
Apr 14, 2026
74.89
75.99
72.50
75.60
75.06
14,572
Apr 13, 2026
71.00
74.98
71.00
74.20
73.67
5,685
Apr 10, 2026
73.45
75.00
71.83
72.34
71.82
4,833
Apr 9, 2026
71.05
74.59
69.62
73.77
73.24
5,756
Apr 8, 2026
71.95
74.00
70.51
72.08
71.56
17,226
Apr 7, 2026
70.00
71.95
68.20
69.65
69.15
9,958
Apr 2, 2026
71.08
71.08
66.31
68.08
67.59
9,449
Apr 1, 2026
72.41
73.85
71.21
73.81
73.28
4,252
Mar 31, 2026
70.00
71.00
67.73
70.77
70.26
6,434
Mar 30, 2026
66.00
69.93
65.00
67.57
67.08
6,739
Mar 27, 2026
70.40
70.93
67.29
67.30
66.82
8,342
Mar 26, 2026
73.48
73.48
69.18
69.30
68.80
13,497
Mar 25, 2026
71.01
74.35
70.64
73.14
72.61
16,256
Mar 24, 2026
79.83
80.60
70.50
71.34
70.83
26,687
Mar 23, 2026
85.00
90.93
83.77
89.97
89.32
3,456
Mar 20, 2026
85.80
87.48
84.00
84.86
84.25
7,862
Mar 19, 2026
86.20
87.98
83.06
86.57
85.95
3,218
Mar 18, 2026
90.00
90.42
85.75
86.50
85.88
1,688
Mar 17, 2026
88.40
91.85
88.00
89.46
88.82
1,513
Mar 16, 2026
87.90
90.35
87.00
89.11
88.47
4,012
Mar 13, 2026
85.45
88.18
84.00
87.11
86.49
8,218
Mar 12, 2026
90.42
90.97
84.33
84.57
83.96
4,963
Mar 11, 2026
92.50
95.50
92.10
92.17
91.51
1,023
Mar 10, 2026
94.00
96.29
91.32
95.67
94.98
3,373
Mar 9, 2026
90.01
94.50
88.10
90.23
89.58
5,209
Mar 6, 2026
96.79
97.79
92.50
93.80
93.13
3,333
Mar 5, 2026
101.98
102.00
95.42
95.46
94.77
383
Mar 4, 2026
97.50
102.60
97.50
99.42
98.70
987
Mar 3, 2026
101.60
103.00
94.98
97.85
97.15
4,521
Mar 2, 2026
104.00
108.00
98.40
104.32
103.57
5,108
Feb 27, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
111.00
112.24
107.38
108.66
107.88
1,855
Feb 26, 2026
112.92
114.70
110.37
111.22
110.07
1,776
Feb 25, 2026
115.76
117.10
111.58
113.47
112.30
2,533
Feb 24, 2026
113.02
117.34
111.44
115.13
113.94
24,423
Feb 23, 2026
115.90
116.99
110.89
113.58
112.41
997
Feb 20, 2026
111.74
115.00
110.98
114.18
113.00
1,790
Feb 19, 2026
109.00
113.84
109.00
111.63
110.48
3,857
Feb 18, 2026
113.00
113.90
110.45
111.75
110.60
10,813
Feb 17, 2026
107.87
112.00
105.60
110.58
109.44
17,377
Feb 13, 2026
106.42
109.12
103.80
108.93
107.81
3,275
Feb 12, 2026
105.90
110.58
105.00
108.29
107.17
4,004
Feb 11, 2026
102.37
105.59
100.64
104.98
103.90
2,586
Feb 10, 2026
98.15
104.06
97.00
102.41
101.35
10,213
Feb 9, 2026
103.38
103.40
97.08
98.20
97.19
2,184
Feb 6, 2026
94.34
105.06
93.33
100.67
99.63
11,490
Feb 5, 2026
119.27
122.00
90.92
93.83
92.86
29,046
Feb 4, 2026
115.26
118.41
115.26
117.18
115.97
3,599
Feb 3, 2026
120.44
121.50
115.00
115.58
114.39
9,334
Feb 2, 2026
117.50
130.00
113.00
119.63
118.40
5,771
Jan 30, 2026
112.95
116.02
112.95
114.87
113.68
3,051
Jan 29, 2026
114.01
117.00
113.54
115.50
114.31
1,495
Jan 28, 2026
116.86
118.00
115.01
115.10
113.91
74,381
Jan 27, 2026
116.10
117.98
115.93
116.86
115.66
22,395
Jan 26, 2026
118.00
118.70
116.51
117.39
116.18
1,034
Jan 23, 2026
119.00
120.80
116.03
117.73
116.52
4,899
Jan 22, 2026
118.51
120.25
117.31
118.89
117.66
3,133
Jan 21, 2026
112.95
117.20
112.63
116.57
115.37
4,742
Jan 20, 2026
113.63
114.23
110.79
113.98
112.81
4,021
Jan 16, 2026
115.98
117.88
112.95
114.36
113.19
1,465
Jan 15, 2026
116.44
117.95
115.08
116.61
115.41
2,698
Jan 14, 2026
116.00
117.81
114.85
117.23
116.02
4,989
Jan 13, 2026
112.93
119.08
111.08
119.07
117.84
5,245
Jan 12, 2026
113.71
113.71
111.75
112.81
111.64
1,676
Jan 9, 2026
110.44
113.47
110.44
112.47
111.31
19,907
Jan 8, 2026
104.73
109.64
103.99
109.64
108.50
613
Jan 7, 2026
108.48
108.48
103.78
104.95
103.87
3,533
Jan 6, 2026
108.48
111.02
107.36
108.84
107.71
1,262
Jan 5, 2026
106.50
111.89
105.22
108.58
107.46
8,731
Jan 2, 2026
104.14
107.00
103.75
106.53
105.43
2,490
Dec 31, 2025
105.44
106.20
104.40
104.94
103.86
1,338
Dec 30, 2025
107.25
107.75
105.80
105.80
104.71
1,016
Dec 29, 2025
107.40
107.82
106.08
106.35
105.26
711
Dec 24, 2025
107.64
109.05
106.79
107.63
106.52
310
Dec 23, 2025
108.14
109.03
107.32
107.59
106.48
19,658
Dec 22, 2025
108.08
109.51
107.80
108.70
107.58
1,816
Dec 19, 2025
108.00
110.13
105.50
107.98
106.86
1,451
Dec 18, 2025
105.34
109.05
105.00
108.52
107.40
4,600
Dec 17, 2025
104.35
106.13
104.35
105.71
104.62
3,255
Dec 16, 2025
100.42
104.53
100.00
104.16
103.09
1,898
Dec 15, 2025
104.36
105.10
100.86
100.89
99.85
3,519
Dec 12, 2025
106.01
106.26
103.68
104.75
103.67
1,606
Dec 11, 2025
106.85
109.43
106.21
106.54
105.44
6,521
Dec 10, 2025
102.29
105.93
101.62
105.93
104.84
1,194
Dec 9, 2025
102.37
103.87
101.77
103.28
102.21
4,453
Dec 8, 2025
104.31
106.35
103.23
103.57
102.50
6,845
Dec 5, 2025
104.00
105.69
102.99
105.46
104.37
1,694
Dec 4, 2025
102.32
103.12
101.31
103.00
101.94
8,264
Dec 3, 2025
99.80
102.07
99.47
101.50
100.45
1,875
Dec 2, 2025
94.92
99.80
94.75
99.78
98.75
8,173
Dec 1, 2025
93.50
95.91
92.25
95.20
94.22
1,829
Nov 28, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
92.28
94.19
92.28
94.13
93.15
1,085
Nov 26, 2025
91.99
95.00
91.80
94.18
93.21
1,699
Nov 25, 2025
91.01
93.57
90.40
91.62
90.67
1,861
Nov 24, 2025
90.31
93.95
89.81
93.67
92.71
2,466
Nov 21, 2025
86.93
89.86
84.90
89.18
88.26
843
Nov 20, 2025
86.95
88.15
85.58
86.86
85.96
1,076
Nov 19, 2025
88.02
89.39
86.18
86.37
85.48
757
Nov 18, 2025
85.25
87.91
85.00
87.85
86.94
1,591
Nov 17, 2025
88.25
88.52
87.13
87.55
86.65
1,576
Nov 14, 2025
88.51
90.03
88.20
88.45
87.54
1,313
Nov 13, 2025
92.49
92.49
90.45
90.53
89.59
1,629
Nov 12, 2025
91.04
93.28
91.04
92.25
91.30
1,081
Nov 11, 2025
89.86
92.22
89.70
91.88
90.93
1,601
Nov 10, 2025
89.75
90.64
88.11
90.63
89.69
2,247
Nov 7, 2025
88.56
88.56
84.67
86.43
85.53
3,956
Nov 6, 2025
90.70
91.01
88.07
88.21
87.30
3,657
