UK markets closed

LGI Homes, Inc. (0JSI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
92.88-0.85 (-0.91%)
At close: 05:02PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202491.4092.8891.4092.8892.8843
29 Apr 202497.0497.0496.4196.5896.5820
26 Apr 2024------
25 Apr 202493.3393.7393.3393.3393.33300
24 Apr 2024------
23 Apr 202496.0396.3796.0396.0596.05-
22 Apr 202493.1793.1793.1793.1793.17-
19 Apr 2024------
18 Apr 202494.5695.6994.0894.0894.08232
17 Apr 2024------
16 Apr 2024------
15 Apr 202496.5896.5896.5696.5696.5611
12 Apr 202499.0699.0698.0898.1298.1222
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024108.36108.36107.64107.64107.6460
28 Mar 2024115.01117.58114.95117.58117.58108
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024109.17109.17109.17109.17109.175
18 Mar 2024106.12107.46106.12107.25107.255
15 Mar 2024108.28108.88108.14108.14108.142,120
14 Mar 2024109.58109.58106.93109.58109.5811
13 Mar 2024------
12 Mar 2024113.11113.11113.11113.11113.1117
11 Mar 2024112.80112.92111.08112.92112.923
08 Mar 2024------
07 Mar 2024115.07115.07115.07115.07115.073
06 Mar 2024109.04111.28109.04111.28111.28165
05 Mar 2024112.29112.29112.29112.29112.299
04 Mar 2024115.18115.18115.18115.18115.186
01 Mar 2024116.45116.45115.72115.72115.721
29 Feb 2024116.53116.53116.53116.53116.53100
28 Feb 2024110.99110.99110.99110.99110.991
27 Feb 2024111.89112.25111.89112.20112.204
26 Feb 2024113.67113.67113.67113.67113.6720
23 Feb 2024------
22 Feb 2024------
21 Feb 2024116.29117.35116.29117.35117.351
20 Feb 2024116.10117.00115.22116.55116.55279
19 Feb 2024------
16 Feb 2024128.00129.68128.00129.00129.003
15 Feb 2024137.35137.35137.35137.35137.35-
14 Feb 2024123.10126.92123.10126.92126.92600
13 Feb 2024122.49122.49122.49122.49122.49-
12 Feb 2024123.49128.33123.19128.33128.33301
09 Feb 2024119.05120.94119.05120.94120.942
08 Feb 2024118.51118.51118.13118.13118.132
07 Feb 2024116.12116.12116.12116.12116.122
06 Feb 2024114.40114.40114.40114.40114.401
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024121.15121.15121.15121.15121.152
29 Jan 2024116.82117.06116.77116.82116.8211
26 Jan 2024118.44118.44118.44118.44118.44-
25 Jan 2024118.96118.96118.96118.96118.96-
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024124.02124.51124.02124.51124.513,002
18 Jan 2024124.12124.12124.12124.12124.121
17 Jan 2024119.99120.79119.99120.71120.712
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024127.01127.01127.01127.01127.0130
08 Jan 2024128.15128.15127.28127.28127.2831
05 Jan 2024126.73126.73126.73126.73126.7334
04 Jan 2024------
03 Jan 2024129.61129.61127.41127.41127.4158
02 Jan 2024------
29 Dec 2023134.67134.67134.67134.67134.67-
28 Dec 2023135.00135.00135.00135.00135.003
27 Dec 2023------
22 Dec 2023133.53133.53133.53133.53133.534
21 Dec 2023------
20 Dec 2023128.73128.73128.73128.73128.731
19 Dec 2023------
18 Dec 2023128.27128.27128.27128.27128.2750
15 Dec 2023131.80131.80131.80131.80131.80-
14 Dec 2023127.28127.28127.28127.28127.28-
13 Dec 2023112.83112.93112.83112.93112.9347
12 Dec 2023117.45117.45117.45117.45117.4570
11 Dec 2023118.99118.99118.99118.99118.9942
08 Dec 2023120.38120.38120.38120.38120.383
07 Dec 2023------
06 Dec 2023122.26122.26122.26122.26122.261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...