UK markets closed

LKQ Corporation (0JSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
44.07-0.32 (-0.72%)
At close: 06:19PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202444.4344.4944.4344.4944.4966
13 May 202444.3244.9244.3244.3944.391,499
10 May 202444.3444.3744.1544.3544.35123
09 May 202443.7544.1943.7143.9243.92242
08 May 202444.0444.2044.0144.0444.042,871
07 May 202444.8244.9044.4644.4844.484,068
03 May 202443.4744.0143.4743.6343.63727
02 May 202443.4243.6343.3143.4743.472,564
01 May 202442.8543.2742.8543.1443.14201
30 Apr 202443.6243.8143.3043.7743.771,665
29 Apr 202444.1244.1643.5743.8843.88586
26 Apr 202442.9743.9942.9743.8943.891,488
25 Apr 202443.5243.6742.7442.9642.962,080
24 Apr 202441.7442.9841.3442.8842.882,307
23 Apr 202446.3146.5841.5842.6042.608,463
22 Apr 202449.2349.5148.9849.1749.1781
19 Apr 202448.8949.1148.7149.1149.11554
18 Apr 202448.3848.7748.3348.6348.63475
17 Apr 202448.9648.9648.0348.0348.031,105
16 Apr 202448.6748.8048.5648.6348.63367
15 Apr 202449.9349.9349.1649.1849.183,007
12 Apr 202449.4949.7449.4149.4149.41502
11 Apr 202450.3150.3450.0050.0250.02382
10 Apr 202450.9251.2950.4050.4750.471,840
09 Apr 202451.8551.8551.4451.7451.741,814
08 Apr 202451.5451.9151.4951.5451.5488,445
05 Apr 202451.2651.4751.0051.4351.43988
04 Apr 202452.4452.5851.8951.8951.893,806
03 Apr 202452.6752.6752.4452.5052.50132
02 Apr 202452.7852.7852.4452.4452.441,105
28 Mar 202453.4553.6253.2653.3553.35594
27 Mar 202452.3952.8752.1052.7952.791,808
26 Mar 202452.3152.4052.0852.3052.305,887
25 Mar 202453.1053.1052.3852.3852.381,716
22 Mar 202453.1153.1752.7252.8052.80858
21 Mar 202452.3252.9952.3252.9952.992,479
20 Mar 202451.6852.2151.6852.2152.213,037
19 Mar 202451.4751.6451.3751.5951.59576
18 Mar 202451.4851.5651.1351.3651.361,105
15 Mar 202451.2651.6051.0251.5051.501,751
14 Mar 202451.6851.9051.3251.9051.901,517
13 Mar 202451.6251.9951.6251.9951.99431
13 Mar 20240.3 Dividend
12 Mar 202451.5452.1551.5452.1251.82724
11 Mar 202451.5851.5851.1151.5051.20597
08 Mar 202451.7951.8051.6951.7151.41561
07 Mar 202452.2352.2351.3251.3251.03614
06 Mar 202452.1952.1951.4351.5451.241,622
05 Mar 202452.0552.5051.9852.4352.13619
04 Mar 202451.8752.0951.8351.8851.5937
01 Mar 202451.8352.5351.6752.1051.802,633
29 Feb 202452.8153.1752.4552.7452.441,502
28 Feb 202452.6552.9152.3452.6752.37130
27 Feb 202452.8053.1052.5952.6252.321,243
26 Feb 202451.9052.2651.9052.2651.9630
23 Feb 202452.2852.3351.6251.6351.342,117
22 Feb 202451.2052.1951.0551.9951.69917
21 Feb 202449.9250.3949.9250.2849.99946
20 Feb 202449.6049.7249.3349.7249.4314,745
19 Feb 2024------
16 Feb 202449.1750.1048.8350.0949.80134
15 Feb 202449.2349.2649.0249.1548.8783
14 Feb 202448.2048.8248.2048.7448.4613,056
13 Feb 202448.3048.3348.0048.0747.7948
12 Feb 202448.0549.1148.0249.1148.83430
09 Feb 202447.6847.9647.5547.9347.651,115
08 Feb 202447.2547.6547.2047.2346.961,263
07 Feb 202447.4647.4647.0547.4247.151,352
06 Feb 202446.2846.7246.1646.7146.4479,262
05 Feb 202446.4746.5646.0446.5646.292,213
02 Feb 202447.4147.5146.8347.1046.83710
01 Feb 202446.6746.9946.6746.7546.48116,460
31 Jan 202447.3147.5147.1247.2546.981,113
30 Jan 202447.2247.7747.0847.7747.491,225
29 Jan 202447.5347.5346.9747.1146.847
26 Jan 202447.9547.9547.5347.6347.361,405
25 Jan 202447.6547.7347.2647.2847.01175
24 Jan 2024------
23 Jan 202448.5348.7247.3847.3847.11144
22 Jan 202447.8248.1847.5048.1847.90525
19 Jan 202447.1047.2547.0047.1146.842,248
18 Jan 202447.2647.3346.9447.0246.75800
17 Jan 202447.0047.3247.0047.1546.889
16 Jan 202446.8347.0346.3847.0346.763
15 Jan 2024------
12 Jan 202447.6047.7847.1047.1046.83487
11 Jan 202446.8247.0346.4346.7046.43120
10 Jan 202446.9546.9646.7946.8346.56567
09 Jan 202447.1547.4447.1247.1246.85345
08 Jan 202447.1047.4947.0747.4947.22136
05 Jan 202446.3447.2846.3446.8346.56462
04 Jan 202446.6346.6646.3946.4346.1718,870
03 Jan 202447.1147.2746.5046.9446.67779
02 Jan 202447.7948.1047.6447.7547.48363
29 Dec 202347.9848.1047.7347.8447.5659
28 Dec 202347.9748.1347.6347.8347.55408
27 Dec 202347.7748.0047.7748.0047.7260
22 Dec 202347.6548.1147.6547.8047.52156
21 Dec 202347.8147.8147.0047.0046.7355
20 Dec 202347.7048.1947.6348.0247.74512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...