UK markets close in 12 minutes

D.R. Horton, Inc. (0I6K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
143.58+1.54 (+1.09%)
As of 04:02PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024144.48144.48142.33143.58143.581,043
01 May 2024142.30143.08141.21142.04142.046,684
01 May 20240.3 Dividend
30 Apr 2024144.38145.26143.57144.34144.04496
29 Apr 2024146.45146.70145.32145.32145.02261
26 Apr 2024143.78147.62143.76145.54145.24281
25 Apr 2024142.61144.43140.03144.43144.13597
24 Apr 2024148.13149.88145.13146.08145.783,026
23 Apr 2024143.96149.07143.86149.07148.76760
22 Apr 2024142.19143.84141.61143.84143.54139,951
19 Apr 2024146.12146.79142.69143.07142.781,027
18 Apr 2024149.95154.25147.15147.15146.845,264
17 Apr 2024147.51147.73145.30146.20145.90560
16 Apr 2024146.65147.08144.13147.07146.761,205
15 Apr 2024152.05152.82150.19151.11150.80701
12 Apr 2024149.16150.86149.08150.78150.47879
11 Apr 2024149.25151.83148.61151.57151.25283
10 Apr 2024150.71152.36149.70150.06149.751,094
09 Apr 2024157.69159.48156.11157.42157.09140,422
08 Apr 2024159.29159.40156.25158.20157.87650
05 Apr 2024155.20158.10155.20157.73157.40485
04 Apr 2024160.58160.70157.86157.86157.531,064
03 Apr 2024154.63157.11154.63157.11156.78387
02 Apr 2024158.00158.00154.29155.75155.431,329
28 Mar 2024162.28165.17162.04164.93164.591,815
27 Mar 2024160.00161.83159.97161.05160.72472
26 Mar 2024160.00161.42159.81160.53160.20970
25 Mar 2024161.04161.99160.21160.88160.55545
22 Mar 2024162.40162.84161.16162.28161.941,398
21 Mar 2024160.53162.75160.47162.00161.661,145
20 Mar 2024155.75158.47155.60158.47158.14645
19 Mar 2024151.65155.54151.30155.54155.22489
18 Mar 2024152.54152.99149.92152.07151.751,958
15 Mar 2024149.66152.89149.30152.17151.85764
14 Mar 2024154.71154.90149.04151.08150.771,530
13 Mar 2024151.80157.28151.80155.65155.33456
12 Mar 2024151.88154.90151.59154.00153.68102
11 Mar 2024153.47153.47150.94152.12151.801,665
08 Mar 2024156.65156.65153.66153.99153.67356
07 Mar 2024153.81157.20153.45156.85156.52839
06 Mar 2024152.26152.74150.93151.04150.73809
05 Mar 2024152.25154.94152.25153.34153.02123
04 Mar 2024155.00155.98152.85152.85152.54263
01 Mar 2024149.70151.32148.66151.19150.883,202
29 Feb 2024147.56148.76147.07148.74148.43719
28 Feb 2024145.69146.76144.94146.50146.20386
27 Feb 2024146.60146.81145.41145.57145.27168
26 Feb 2024146.35147.52146.09146.31146.012,097
23 Feb 2024146.47147.40146.45146.75146.441,323
22 Feb 2024145.85146.54145.38145.59145.29723
21 Feb 2024145.65146.26143.40143.83143.53640
20 Feb 2024140.03143.18139.63142.51142.211,707
19 Feb 2024------
16 Feb 2024145.38145.38142.27142.92142.62772
15 Feb 2024143.09146.63143.09145.74145.431,259
14 Feb 2024144.45145.55143.05145.50145.20548
13 Feb 2024141.77144.05140.53143.20142.902,055
12 Feb 2024145.48149.25145.13148.25147.94866
09 Feb 2024144.24145.58143.10144.83144.53710
08 Feb 2024145.10145.79143.14143.71143.41831
07 Feb 2024143.88145.92143.88144.97144.67839
06 Feb 2024145.17145.33141.62142.00141.702,858
05 Feb 2024144.47145.57143.52144.97144.67564
05 Feb 20240.3 Dividend
02 Feb 2024144.77146.37143.51146.37145.76647
01 Feb 2024145.01146.51143.90146.51145.90859
31 Jan 2024142.35145.51142.29143.97143.38568
30 Jan 2024140.90143.94140.90143.83143.24619
29 Jan 2024141.12141.12139.86140.56139.98416
26 Jan 2024140.47141.54139.79140.04139.46183
25 Jan 2024140.75141.35139.18140.37139.7915,621
24 Jan 2024144.53145.04140.06140.24139.6625,168
23 Jan 2024147.25150.42141.73142.53141.9410,137
22 Jan 2024156.91157.46155.14157.07156.422,739
19 Jan 2024153.35155.01152.35155.01154.37976
18 Jan 2024154.03154.50150.96151.66151.03701
17 Jan 2024151.98152.88151.09151.36150.7395
16 Jan 2024152.86153.58151.64152.51151.881,234
15 Jan 2024------
12 Jan 2024154.43155.54153.01153.84153.20891
11 Jan 2024153.46155.31152.62154.16153.52458
10 Jan 2024151.76156.77151.76154.01153.388,777
09 Jan 2024151.00152.83151.00152.08151.454,033
08 Jan 2024150.48152.37150.40151.20150.58654
05 Jan 2024146.73149.68146.73149.34148.721,081
04 Jan 2024148.60149.66147.99148.99148.38623
03 Jan 2024147.27148.90146.18148.76148.15939
02 Jan 2024148.94151.51148.23150.69150.07364
29 Dec 2023151.66152.59151.11151.96151.33634
28 Dec 2023151.70152.65151.28152.44151.8191
27 Dec 2023151.02151.73151.02151.73151.102,035
22 Dec 2023151.38151.38149.65149.90149.281,938
21 Dec 2023149.90151.90149.28149.82149.20438
20 Dec 2023150.24151.97150.16150.83150.21700
19 Dec 2023148.34150.75148.34150.65150.03975
18 Dec 2023150.22150.22146.89148.59147.98725
15 Dec 2023150.48154.72150.38150.89150.275,208
14 Dec 2023144.17153.62144.17152.05151.4224,957
13 Dec 2023140.00141.15139.39139.46138.88588
12 Dec 2023139.22139.87138.74139.60139.02759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...