UK markets close in 3 hours 3 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
161.05+0.52 (+0.32%)
As of 07:14PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.00161.05161.05-
26 Mar 2024160.00161.42159.81160.53160.53970
25 Mar 2024161.04161.99160.21160.88160.88545
22 Mar 2024162.40162.84161.16162.28162.281,398
21 Mar 2024160.53162.75160.47162.00162.001,145
20 Mar 2024155.75158.47155.60158.47158.47645
19 Mar 2024151.65155.54151.30155.54155.54489
18 Mar 2024152.54152.99149.92152.07152.071,958
15 Mar 2024149.66152.89149.30152.17152.17764
14 Mar 2024154.71154.90149.04151.08151.081,530
13 Mar 2024151.80157.28151.80155.65155.65456
12 Mar 2024151.88154.90151.59154.00154.00102
11 Mar 2024153.47153.47150.94152.12152.121,665
08 Mar 2024156.65156.65153.66153.99153.99356
07 Mar 2024153.81157.20153.45156.85156.85839
06 Mar 2024152.26152.74150.93151.04151.04809
05 Mar 2024152.25154.94152.25153.34153.34123
04 Mar 2024155.00155.98152.85152.85152.85263
01 Mar 2024149.70151.32148.66151.19151.193,202
29 Feb 2024147.56148.76147.07148.74148.74719
28 Feb 2024145.69146.76144.94146.50146.50386
27 Feb 2024146.60146.81145.41145.57145.57168
26 Feb 2024146.35147.52146.09146.31146.312,097
23 Feb 2024146.47147.40146.45146.75146.751,323
22 Feb 2024145.85146.54145.38145.59145.59723
21 Feb 2024145.65146.26143.40143.83143.83640
20 Feb 2024140.03143.18139.63142.51142.511,707
19 Feb 2024------
16 Feb 2024145.38145.38142.27142.92142.92772
15 Feb 2024143.09146.63143.09145.74145.741,259
14 Feb 2024144.45145.55143.05145.50145.50548
13 Feb 2024141.77144.05140.53143.20143.202,055
12 Feb 2024145.48149.25145.13148.25148.25866
09 Feb 2024144.24145.58143.10144.83144.83710
08 Feb 2024145.10145.79143.14143.71143.71831
07 Feb 2024143.88145.92143.88144.97144.97839
06 Feb 2024145.17145.33141.62142.00142.002,858
05 Feb 2024144.47145.57143.52144.97144.97564
05 Feb 20240.3 Dividend
02 Feb 2024144.77146.37143.51146.37146.07647
01 Feb 2024145.01146.51143.90146.51146.21859
31 Jan 2024142.35145.51142.29143.97143.67568
30 Jan 2024140.90143.94140.90143.83143.54619
29 Jan 2024141.12141.12139.86140.56140.27416
26 Jan 2024140.47141.54139.79140.04139.75183
25 Jan 2024140.75141.35139.18140.37140.0815,621
24 Jan 2024144.53145.04140.06140.24139.9525,168
23 Jan 2024147.25150.42141.73142.53142.2410,137
22 Jan 2024156.91157.46155.14157.07156.752,739
19 Jan 2024153.35155.01152.35155.01154.69976
18 Jan 2024154.03154.50150.96151.66151.35701
17 Jan 2024151.98152.88151.09151.36151.0595
16 Jan 2024152.86153.58151.64152.51152.201,234
15 Jan 2024------
12 Jan 2024154.43155.54153.01153.84153.52891
11 Jan 2024153.46155.31152.62154.16153.84458
10 Jan 2024151.76156.77151.76154.01153.708,777
09 Jan 2024151.00152.83151.00152.08151.774,033
08 Jan 2024150.48152.37150.40151.20150.89654
05 Jan 2024146.73149.68146.73149.34149.031,081
04 Jan 2024148.60149.66147.99148.99148.68623
03 Jan 2024147.27148.90146.18148.76148.46939
02 Jan 2024148.94151.51148.23150.69150.38364
29 Dec 2023151.66152.59151.11151.96151.65634
28 Dec 2023151.70152.65151.28152.44152.1391
27 Dec 2023151.02151.73151.02151.73151.412,035
22 Dec 2023151.38151.38149.65149.90149.591,938
21 Dec 2023149.90151.90149.28149.82149.51438
20 Dec 2023150.24151.97150.16150.83150.52700
19 Dec 2023148.34150.75148.34150.65150.34975
18 Dec 2023150.22150.22146.89148.59148.29725
15 Dec 2023150.48154.72150.38150.89150.585,208
14 Dec 2023144.17153.62144.17152.05151.7424,957
13 Dec 2023140.00141.15139.39139.46139.17588
12 Dec 2023139.22139.87138.74139.60139.31759
11 Dec 2023138.13140.10137.08138.88138.60578
08 Dec 2023136.13138.31136.13138.28138.001,865
07 Dec 2023134.24136.31134.08136.05135.772,665
06 Dec 2023132.49135.01132.24134.49134.21745
05 Dec 2023130.44130.78129.71130.78130.51138
04 Dec 2023130.03131.66129.50130.75130.482,346
01 Dec 2023127.71131.08127.57130.72130.454,136
30 Nov 2023126.76127.36125.57127.19126.93194
29 Nov 2023127.09127.73126.63127.41127.15321
28 Nov 2023126.25126.74125.12125.83125.572,203
27 Nov 2023126.60127.24126.08126.24125.98289
24 Nov 2023126.90127.54126.69127.54127.28645
23 Nov 2023------
22 Nov 2023127.95128.62126.91126.97126.712,529
21 Nov 2023127.42128.12126.73127.15126.892,599
20 Nov 2023127.30127.78126.52127.54127.282,017
20 Nov 20230.3 Dividend
17 Nov 2023128.52128.56127.63128.38127.82591
16 Nov 2023128.50128.98127.49127.86127.30896
15 Nov 2023128.90129.74127.89127.89127.3315,724
14 Nov 2023127.11130.79126.98129.75129.195,635
13 Nov 2023121.67123.01121.28122.98122.443,189
10 Nov 2023121.54123.13120.42123.10122.56422
09 Nov 2023122.91123.05121.15121.28120.74626
08 Nov 2023122.44123.67121.72121.72121.197,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...