UK markets closed

Lear Corporation (0JTQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
126.03-0.50 (-0.40%)
At close: 06:48PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024126.70129.63126.70126.70126.7047
02 May 2024123.68127.75123.68127.52127.52109
01 May 2024124.49126.31124.49124.67124.67213
30 Apr 2024132.07136.50126.02126.28126.281,152
29 Apr 2024137.94138.47136.77137.85137.85206
26 Apr 2024133.72135.58132.75135.58135.587
25 Apr 2024133.27133.27132.23133.14133.144
24 Apr 2024133.12135.12133.12135.12135.126
23 Apr 2024133.75134.55133.75134.33134.333
22 Apr 2024134.55134.68132.78134.53134.5348
19 Apr 2024131.98132.70131.70132.70132.703
18 Apr 2024130.61131.57130.61131.44131.448
17 Apr 2024132.78132.78131.45131.79131.7912
16 Apr 2024131.35132.98131.08132.83132.8326
15 Apr 2024134.14135.24133.14133.14133.1425
12 Apr 2024135.50135.50134.44134.44134.444
11 Apr 2024136.82137.67136.19137.38137.385
10 Apr 2024141.36141.36137.21137.21137.2116
09 Apr 2024142.85142.85141.66142.63142.6327
08 Apr 2024142.80142.95141.17142.37142.3734
05 Apr 2024140.94141.29139.13139.76139.7621
04 Apr 2024143.99144.91143.07143.90143.9034
03 Apr 2024143.73144.80143.73144.80144.8017
02 Apr 2024142.87143.39142.87143.39143.3920
28 Mar 2024145.51147.50144.85145.17145.17145
27 Mar 2024143.28144.82141.73144.66144.6636
26 Mar 2024142.12143.48140.12142.62142.6220
25 Mar 2024145.95146.82144.12144.64144.6436
22 Mar 2024145.59146.26144.82145.77145.77192
21 Mar 2024144.93146.09143.59145.74145.74134
20 Mar 2024141.96143.48140.87143.48143.4838
19 Mar 2024141.64141.89140.01140.94140.9485
18 Mar 2024140.51141.56139.87140.84140.8480
15 Mar 2024141.01141.29139.97140.87140.87267
14 Mar 2024142.59143.50139.79139.79139.7927
13 Mar 2024142.99143.54140.70143.13143.137
12 Mar 2024141.80142.67140.71141.56141.568
11 Mar 2024139.58141.98139.58141.92141.9210
08 Mar 2024143.04144.07141.75142.72142.7214
07 Mar 2024138.51142.32138.51142.32142.32111
07 Mar 20240.77 Dividend
06 Mar 2024140.53140.53139.07139.62138.8516
05 Mar 2024138.87140.91137.96140.85140.07125
04 Mar 2024136.81138.18135.67138.18137.4212
01 Mar 2024136.96137.49136.29136.48135.7334
29 Feb 2024137.53138.36135.19136.50135.7514
28 Feb 2024135.43136.63134.35136.63135.8827
27 Feb 2024135.94136.39135.07135.86135.11112
26 Feb 2024134.95135.76134.13134.14133.4025
23 Feb 2024135.52136.15135.04136.00135.2561
22 Feb 2024136.39137.54135.92136.31135.56138
21 Feb 2024135.04136.05134.56135.10134.35116
20 Feb 2024135.84136.36134.90135.58134.83443
19 Feb 2024------
16 Feb 2024134.66137.74134.66137.17136.4182
15 Feb 2024136.82137.81135.95136.99136.2323
14 Feb 2024134.86135.29133.57134.68133.944
13 Feb 2024135.07135.13132.50132.55131.821,368
12 Feb 2024134.60138.00134.50138.00137.24775
09 Feb 2024132.33135.05132.33135.05134.315
08 Feb 2024132.63132.86130.38132.86132.1313
07 Feb 2024136.62136.62132.65132.89132.1616
06 Feb 2024127.26135.77127.26135.02134.2810
05 Feb 2024135.06135.06133.80134.51133.773
02 Feb 2024136.66136.66133.99134.68133.9425
01 Feb 2024133.93135.22133.83133.83133.094
31 Jan 2024134.99135.87133.79135.35134.601
30 Jan 2024134.07136.01134.07134.91134.17539
29 Jan 2024132.40136.95132.40133.20132.471
26 Jan 2024132.58134.63131.14131.14130.4217,774
25 Jan 2024130.19131.92130.19130.94130.2223
24 Jan 2024132.76132.76130.22130.61129.8925
23 Jan 2024131.70132.52130.70130.77130.057
22 Jan 2024132.16133.36129.92129.92129.2011
19 Jan 2024130.00131.25130.00131.25130.5310
18 Jan 2024133.30133.30129.42129.42128.7137
17 Jan 2024130.27131.52130.27130.86130.14249
16 Jan 2024129.74132.76129.74132.49131.7640
15 Jan 2024------
12 Jan 2024133.96136.32131.36131.65130.9244
11 Jan 2024133.92135.85133.34133.76133.0219
10 Jan 2024135.46135.72133.63133.69132.95126
09 Jan 2024137.26137.26135.26135.26134.5149
08 Jan 2024135.63136.09135.63136.09135.347
05 Jan 2024136.46136.46135.83135.83135.0816
04 Jan 2024133.48133.48133.48133.48132.7432
03 Jan 2024139.73139.73134.38135.00134.2683
02 Jan 2024140.99142.82139.95142.39141.60125
29 Dec 2023142.86142.86141.05141.27140.496
28 Dec 2023142.14142.30141.00141.73140.956
27 Dec 2023141.79141.99141.34141.34140.5636
22 Dec 2023140.77142.10140.77142.10141.3217,806
21 Dec 2023139.92140.32139.16139.49138.7215
20 Dec 2023141.05141.54140.02140.95140.17116
19 Dec 2023139.57140.64138.65140.48139.71139
18 Dec 2023137.45139.58137.04138.44137.68102
15 Dec 2023139.57139.57137.18137.18136.429
14 Dec 2023135.61138.78133.05138.50137.7434
13 Dec 2023131.84132.87128.57128.57127.8679
12 Dec 2023132.50134.71132.50133.73132.999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...