Lennar Corporation (0JU0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 154.01 | 156.32 | 153.36 | 154.94 | 154.94 | 249 |
| 25 Apr 2024 | 150.20 | 152.94 | 149.17 | 152.94 | 152.94 | 254 |
| 24 Apr 2024 | 158.00 | 158.11 | 152.89 | 153.49 | 153.49 | 2,834 |
| 23 Apr 2024 | 152.05 | 156.49 | 151.23 | 155.48 | 155.48 | 349 |
| 23 Apr 2024 | 0.5 Dividend | |||||
| 22 Apr 2024 | 151.25 | 152.37 | 149.44 | 152.32 | 151.82 | 104 |
| 19 Apr 2024 | 152.85 | 153.55 | 150.54 | 150.87 | 150.37 | 278 |
| 18 Apr 2024 | 156.90 | 156.90 | 152.75 | 152.99 | 152.49 | 397 |
| 17 Apr 2024 | 154.22 | 154.22 | 151.56 | 152.56 | 152.06 | 544 |
| 16 Apr 2024 | 153.72 | 153.89 | 150.55 | 153.00 | 152.50 | 31,703 |
| 15 Apr 2024 | 159.69 | 160.21 | 157.05 | 157.77 | 157.26 | 743 |
| 12 Apr 2024 | 158.04 | 159.86 | 157.35 | 159.66 | 159.14 | 426 |
| 11 Apr 2024 | 157.46 | 160.54 | 156.96 | 160.54 | 160.01 | 971 |
| 10 Apr 2024 | 158.83 | 160.88 | 157.38 | 157.97 | 157.45 | 529 |
| 09 Apr 2024 | 166.16 | 167.26 | 163.37 | 165.08 | 164.54 | 8,058 |
| 08 Apr 2024 | 166.30 | 166.60 | 164.22 | 166.09 | 165.54 | 39,557 |
| 05 Apr 2024 | 164.49 | 166.05 | 163.47 | 165.57 | 165.03 | 918 |
| 04 Apr 2024 | 168.99 | 168.99 | 166.73 | 167.18 | 166.64 | 954 |
| 03 Apr 2024 | 162.06 | 165.00 | 162.06 | 165.00 | 164.46 | 49 |
| 02 Apr 2024 | 162.07 | 162.84 | 160.75 | 161.60 | 161.07 | 639 |
| 28 Mar 2024 | 169.12 | 172.51 | 168.67 | 171.99 | 171.43 | 962 |
| 27 Mar 2024 | 167.00 | 167.92 | 166.44 | 167.30 | 166.75 | 546 |
| 26 Mar 2024 | 166.79 | 168.05 | 166.12 | 167.01 | 166.46 | 1,029 |
| 25 Mar 2024 | 166.99 | 167.34 | 165.81 | 166.33 | 165.78 | 1,141 |
| 22 Mar 2024 | 165.55 | 166.89 | 164.96 | 166.70 | 166.15 | 1,154 |
| 21 Mar 2024 | 166.56 | 167.00 | 165.20 | 166.23 | 165.68 | 742 |
| 20 Mar 2024 | 158.85 | 163.54 | 158.80 | 163.54 | 163.00 | 577 |
| 19 Mar 2024 | 156.50 | 159.62 | 155.86 | 159.04 | 158.52 | 632 |
| 18 Mar 2024 | 156.90 | 157.66 | 154.99 | 157.10 | 156.58 | 1,772 |
| 15 Mar 2024 | 151.90 | 158.05 | 151.90 | 157.32 | 156.80 | 1,158 |
| 14 Mar 2024 | 159.51 | 164.09 | 153.98 | 153.98 | 153.47 | 6,062 |
| 13 Mar 2024 | 163.12 | 167.36 | 163.12 | 166.09 | 165.54 | 2,492 |
| 12 Mar 2024 | 163.68 | 166.09 | 162.62 | 164.60 | 164.06 | 215 |
| 11 Mar 2024 | 163.29 | 164.20 | 161.90 | 163.79 | 163.25 | 690 |
| 08 Mar 2024 | 165.09 | 166.14 | 163.53 | 163.53 | 162.99 | 1,041 |
| 07 Mar 2024 | 162.49 | 165.48 | 162.44 | 165.48 | 164.94 | 1,195 |
| 06 Mar 2024 | 160.69 | 161.20 | 158.96 | 160.17 | 159.64 | 804 |
| 05 Mar 2024 | 160.03 | 162.31 | 159.98 | 160.70 | 160.17 | 1,096 |
| 04 Mar 2024 | 162.59 | 163.64 | 161.26 | 161.31 | 160.78 | 1,236 |
| 01 Mar 2024 | 158.44 | 160.65 | 156.68 | 160.28 | 159.75 | 2,896 |
| 29 Feb 2024 | 154.67 | 158.10 | 154.66 | 157.82 | 157.31 | 11,056 |
| 28 Feb 2024 | 154.09 | 155.34 | 153.44 | 154.30 | 153.79 | 55 |
| 27 Feb 2024 | 154.58 | 155.40 | 153.66 | 153.78 | 153.28 | 502 |
| 26 Feb 2024 | 155.07 | 156.18 | 154.45 | 154.54 | 154.03 | 1,110 |
| 23 Feb 2024 | 154.80 | 156.17 | 154.71 | 155.49 | 154.98 | 5,180 |
| 22 Feb 2024 | 153.30 | 154.31 | 153.07 | 153.29 | 152.79 | 372 |
| 21 Feb 2024 | 153.24 | 154.03 | 151.32 | 151.78 | 151.28 | 214 |
| 20 Feb 2024 | 148.88 | 151.95 | 148.88 | 151.41 | 150.92 | 677 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 154.20 | 154.20 | 150.90 | 151.75 | 151.25 | 848 |
| 15 Feb 2024 | 155.33 | 155.33 | 153.35 | 154.62 | 154.11 | 372 |
| 14 Feb 2024 | 153.38 | 154.34 | 151.51 | 154.34 | 153.83 | 531 |
| 13 Feb 2024 | 151.80 | 152.74 | 148.80 | 151.52 | 151.03 | 5,801 |
| 12 Feb 2024 | 153.57 | 158.30 | 153.49 | 157.77 | 157.25 | 6,428 |
| 09 Feb 2024 | 152.89 | 153.68 | 151.34 | 153.32 | 152.82 | 412 |
| 08 Feb 2024 | 153.45 | 153.92 | 151.84 | 152.63 | 152.13 | 1,054 |
| 07 Feb 2024 | 152.53 | 153.78 | 151.65 | 152.74 | 152.24 | 786 |
| 06 Feb 2024 | 152.50 | 152.76 | 149.84 | 149.95 | 149.46 | 1,003 |
| 05 Feb 2024 | 151.96 | 152.79 | 150.39 | 152.34 | 151.84 | 737 |
| 02 Feb 2024 | 151.57 | 152.29 | 150.38 | 152.26 | 151.77 | 588 |
| 01 Feb 2024 | 151.56 | 152.22 | 149.94 | 151.89 | 151.39 | 488 |
| 31 Jan 2024 | 151.65 | 152.66 | 150.31 | 151.27 | 150.77 | 270 |
| 30 Jan 2024 | 150.77 | 152.45 | 150.06 | 151.68 | 151.18 | 204 |
| 29 Jan 2024 | 148.85 | 149.38 | 147.36 | 149.38 | 148.89 | 275 |
| 26 Jan 2024 | 148.77 | 149.98 | 148.06 | 148.09 | 147.60 | 1,143 |
| 25 Jan 2024 | 147.07 | 148.19 | 145.88 | 147.80 | 147.31 | 1,963 |
| 24 Jan 2024 | 148.78 | 149.03 | 145.44 | 145.47 | 144.99 | 887 |
| 23 Jan 2024 | 151.41 | 152.57 | 146.96 | 146.96 | 146.48 | 436 |
| 23 Jan 2024 | 0.5 Dividend | |||||
| 22 Jan 2024 | 153.27 | 154.66 | 152.62 | 154.66 | 153.66 | 152 |
| 19 Jan 2024 | 150.91 | 152.02 | 149.76 | 152.02 | 151.03 | 1,061 |
| 18 Jan 2024 | 151.40 | 152.41 | 148.60 | 149.44 | 148.47 | 366 |
| 17 Jan 2024 | 149.26 | 150.21 | 148.51 | 149.35 | 148.38 | 176 |
| 16 Jan 2024 | 150.84 | 151.65 | 150.13 | 150.22 | 149.24 | 369 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 155.25 | 155.55 | 151.60 | 152.38 | 151.39 | 329 |
| 11 Jan 2024 | 152.99 | 154.12 | 152.08 | 153.82 | 152.82 | 719 |
| 10 Jan 2024 | 153.30 | 154.36 | 151.71 | 152.99 | 152.00 | 816 |
| 09 Jan 2024 | 149.31 | 149.31 | 148.13 | 148.54 | 147.57 | 13,937 |
| 08 Jan 2024 | 148.17 | 148.95 | 147.53 | 148.24 | 147.28 | 1,100 |
| 05 Jan 2024 | 144.17 | 147.19 | 144.17 | 147.19 | 146.23 | 355 |
| 04 Jan 2024 | 145.31 | 146.91 | 145.31 | 146.91 | 145.95 | 463 |
| 03 Jan 2024 | 147.46 | 147.46 | 143.86 | 146.40 | 145.45 | 18,333 |
| 02 Jan 2024 | 145.22 | 148.18 | 145.06 | 147.66 | 146.70 | 135 |
| 29 Dec 2023 | 148.81 | 149.53 | 148.21 | 148.99 | 148.02 | 131 |
| 28 Dec 2023 | 149.50 | 149.62 | 148.56 | 149.51 | 148.54 | 25 |
| 27 Dec 2023 | 148.60 | 149.18 | 148.60 | 148.77 | 147.80 | 228 |
| 22 Dec 2023 | 147.92 | 148.48 | 146.90 | 147.41 | 146.45 | 32 |
| 21 Dec 2023 | 148.64 | 149.15 | 146.11 | 146.96 | 146.00 | 95 |
| 20 Dec 2023 | 148.30 | 149.89 | 147.91 | 148.80 | 147.83 | 337 |
| 19 Dec 2023 | 148.51 | 149.45 | 147.60 | 149.04 | 148.07 | 737 |
| 18 Dec 2023 | 149.39 | 149.39 | 145.21 | 146.66 | 145.71 | 616 |
| 15 Dec 2023 | 147.70 | 155.76 | 144.24 | 149.74 | 148.77 | 8,106 |
| 14 Dec 2023 | 145.16 | 155.09 | 145.16 | 153.76 | 152.76 | 14,268 |
| 13 Dec 2023 | 141.05 | 141.10 | 139.95 | 140.02 | 139.11 | 185 |
| 12 Dec 2023 | 139.67 | 140.57 | 139.31 | 140.57 | 139.66 | 332 |
| 11 Dec 2023 | 138.27 | 140.40 | 138.27 | 139.63 | 138.72 | 532 |
| 08 Dec 2023 | 136.87 | 139.20 | 136.82 | 139.07 | 138.17 | 458 |
| 07 Dec 2023 | 135.57 | 136.82 | 135.55 | 136.82 | 135.93 | 297 |
| 06 Dec 2023 | 134.40 | 137.06 | 134.28 | 136.68 | 135.79 | 1,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.