UK markets open in 17 minutes

LKQ Corporation (0JSJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
41.65-1.52 (-3.52%)
At close: 07:05PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202442.5942.9041.6541.6541.651,470
28 May 202442.8743.2242.6743.2243.22119
24 May 202442.6742.9442.6742.9242.92307
23 May 202443.7843.7842.3942.3942.39963
22 May 202444.3444.5944.3344.4544.45405
21 May 202444.7244.7244.5344.6244.6220
20 May 202444.9445.4744.8545.0745.07271
17 May 202444.1944.4643.9644.4644.46664
16 May 202444.1444.2943.7544.1244.1275
15 May 202443.9844.2343.8444.1844.18218
15 May 20240.3 Dividend
14 May 202444.4344.4944.0444.0743.77807
13 May 202444.3244.9244.3244.3944.091,499
10 May 202444.3444.3744.1544.3544.05123
09 May 202443.7544.1943.7143.9243.62242
08 May 202444.0444.2044.0144.0443.742,871
07 May 202444.8244.9044.4644.4844.184,068
03 May 202443.4744.0143.4743.6343.33727
02 May 202443.4243.6343.3143.4743.172,564
01 May 202442.8543.2742.8543.1442.85201
30 Apr 202443.6243.8143.3043.7743.471,665
29 Apr 202444.1244.1643.5743.8843.58586
26 Apr 202442.9743.9942.9743.8943.591,488
25 Apr 202443.5243.6742.7442.9642.672,080
24 Apr 202441.7442.9841.3442.8842.592,307
23 Apr 202446.3146.5841.5842.6042.318,463
22 Apr 202449.2349.5148.9849.1748.8481
19 Apr 202448.8949.1148.7149.1148.77554
18 Apr 202448.3848.7748.3348.6348.30475
17 Apr 202448.9648.9648.0348.0347.701,105
16 Apr 202448.6748.8048.5648.6348.30367
15 Apr 202449.9349.9349.1649.1848.853,007
12 Apr 202449.4949.7449.4149.4149.07502
11 Apr 202450.3150.3450.0050.0249.68382
10 Apr 202450.9251.2950.4050.4750.131,840
09 Apr 202451.8551.8551.4451.7451.391,814
08 Apr 202451.5451.9151.4951.5451.1988,445
05 Apr 202451.2651.4751.0051.4351.08988
04 Apr 202452.4452.5851.8951.8951.543,806
03 Apr 202452.6752.6752.4452.5052.14132
02 Apr 202452.7852.7852.4452.4452.091,105
28 Mar 202453.4553.6253.2653.3552.99594
27 Mar 202452.3952.8752.1052.7952.431,808
26 Mar 202452.3152.4052.0852.3051.945,887
25 Mar 202453.1053.1052.3852.3852.021,716
22 Mar 202453.1153.1752.7252.8052.44858
21 Mar 202452.3252.9952.3252.9952.632,479
20 Mar 202451.6852.2151.6852.2151.853,037
19 Mar 202451.4751.6451.3751.5951.24576
18 Mar 202451.4851.5651.1351.3651.011,105
15 Mar 202451.2651.6051.0251.5051.151,751
14 Mar 202451.6851.9051.3251.9051.551,517
13 Mar 202451.6251.9951.6251.9951.64431
13 Mar 20240.3 Dividend
12 Mar 202451.5452.1551.5452.1251.47724
11 Mar 202451.5851.5851.1151.5050.86597
08 Mar 202451.7951.8051.6951.7151.06561
07 Mar 202452.2352.2351.3251.3250.68614
06 Mar 202452.1952.1951.4351.5450.891,622
05 Mar 202452.0552.5051.9852.4351.77619
04 Mar 202451.8752.0951.8351.8851.2437
01 Mar 202451.8352.5351.6752.1051.452,633
29 Feb 202452.8153.1752.4552.7452.081,502
28 Feb 202452.6552.9152.3452.6752.01130
27 Feb 202452.8053.1052.5952.6251.961,243
26 Feb 202451.9052.2651.9052.2651.6130
23 Feb 202452.2852.3351.6251.6350.992,117
22 Feb 202451.2052.1951.0551.9951.34917
21 Feb 202449.9250.3949.9250.2849.65946
20 Feb 202449.6049.7249.3349.7249.0914,745
19 Feb 2024------
16 Feb 202449.1750.1048.8350.0949.46134
15 Feb 202449.2349.2649.0249.1548.5483
14 Feb 202448.2048.8248.2048.7448.1313,056
13 Feb 202448.3048.3348.0048.0747.4748
12 Feb 202448.0549.1148.0249.1148.49430
09 Feb 202447.6847.9647.5547.9347.331,115
08 Feb 202447.2547.6547.2047.2346.641,263
07 Feb 202447.4647.4647.0547.4246.831,352
06 Feb 202446.2846.7246.1646.7146.1279,262
05 Feb 202446.4746.5646.0446.5645.972,213
02 Feb 202447.4147.5146.8347.1046.51710
01 Feb 202446.6746.9946.6746.7546.17116,460
31 Jan 202447.3147.5147.1247.2546.661,113
30 Jan 202447.2247.7747.0847.7747.171,225
29 Jan 202447.5347.5346.9747.1146.527
26 Jan 202447.9547.9547.5347.6347.031,405
25 Jan 202447.6547.7347.2647.2846.69175
24 Jan 2024------
23 Jan 202448.5348.7247.3847.3846.79144
22 Jan 202447.8248.1847.5048.1847.58525
19 Jan 202447.1047.2547.0047.1146.522,248
18 Jan 202447.2647.3346.9447.0246.43800
17 Jan 202447.0047.3247.0047.1546.569
16 Jan 202446.8347.0346.3847.0346.443
15 Jan 2024------
12 Jan 202447.6047.7847.1047.1046.51487
11 Jan 202446.8247.0346.4346.7046.12120
10 Jan 202446.9546.9646.7946.8346.24567
09 Jan 202447.1547.4447.1247.1246.53345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...