Lendlease Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.63	2.63	2.60	2.62	2.62	4.60%	4,261,653
Nov 4, 2026	2.44	2.56	2.43	2.50	2.50	0.40%	2,455,086
Nov 3, 2026	2.39	2.49	2.38	2.49	2.49	5.51%	2,213,406
Nov 2, 2026	2.30	2.41	2.30	2.36	2.36	3.06%	2,848,843
Oct 30, 2026	2.35	2.39	2.28	2.29	2.29	-2.14%	5,390,440
Oct 29, 2026	2.30	2.34	2.29	2.34	2.34	2.18%	2,645,181
Oct 28, 2026	2.41	2.43	2.29	2.29	2.29	-4.58%	4,430,317
Oct 27, 2026	2.42	2.44	2.39	2.40	2.40	-1.23%	1,683,760
Oct 26, 2026	2.38	2.47	2.35	2.43	2.43	1.25%	2,518,312
Oct 23, 2026	2.45	2.45	2.37	2.40	2.40	-0.41%	1,529,346
Oct 22, 2026	2.42	2.44	2.36	2.41	2.41	-	2,763,367
Oct 21, 2026	2.43	2.48	2.40	2.41	2.41	-	2,097,239
Oct 20, 2026	2.36	2.44	2.35	2.41	2.41	0.84%	2,957,447
Oct 19, 2026	2.41	2.43	2.36	2.39	2.39	-	1,672,978
Oct 16, 2026	2.41	2.42	2.37	2.39	2.39	0.42%	2,688,817
Oct 15, 2026	2.37	2.43	2.34	2.38	2.38	-	2,517,955
Oct 14, 2026	2.40	2.40	2.35	2.38	2.38	-1.65%	3,587,253
Oct 13, 2026	2.45	2.50	2.41	2.42	2.42	-2.42%	3,017,636
Oct 12, 2026	2.48	2.51	2.45	2.48	2.48	-	1,704,962
Oct 9, 2026	2.52	2.55	2.48	2.48	2.48	-1.59%	4,664,635
Oct 8, 2026	2.53	2.61	2.52	2.52	2.52	-2.33%	2,347,426
Oct 7, 2026	2.60	2.63	2.53	2.58	2.58	1.18%	3,351,641
Oct 6, 2026	2.55	2.58	2.53	2.55	2.55	-0.39%	2,399,377
Oct 5, 2026	2.62	2.64	2.56	2.56	2.56	-3.03%	1,867,563
Oct 2, 2026	2.63	2.72	2.57	2.64	2.64	-2.94%	4,209,329
Oct 1, 2026	2.62	2.74	2.61	2.72	2.72	2.26%	3,726,890
Sep 30, 2026	2.37	2.74	2.37	2.66	2.66	11.30%	4,860,993
Sep 29, 2026	2.38	2.42	2.36	2.39	2.39	0.42%	1,827,882
Sep 28, 2026	2.40	2.42	2.38	2.38	2.38	-0.83%	1,943,962
Sep 25, 2026	2.44	2.45	2.37	2.40	2.40	-1.64%	2,951,855
Sep 24, 2026	2.44	2.48	2.43	2.44	2.44	-1.21%	1,917,342
Sep 23, 2026	2.50	2.53	2.46	2.47	2.47	-0.80%	2,071,052
Sep 22, 2026	2.50	2.55	2.48	2.49	2.49	-0.40%	1,965,060
Sep 21, 2026	2.52	2.58	2.50	2.50	2.50	-0.79%	2,094,689
Sep 18, 2026	2.64	2.65	2.52	2.52	2.52	-4.18%	10,358,005
Sep 17, 2026	2.63	2.66	2.58	2.63	2.63	1.54%	2,630,604
Sep 16, 2026	2.63	2.66	2.56	2.59	2.59	-1.89%	2,566,450
Sep 15, 2026	2.76	2.77	2.63	2.64	2.64	-4.69%	3,369,953
Sep 14, 2026	2.80	2.84	2.76	2.77	2.77	-1.42%	1,970,645
Sep 11, 2026	2.80	2.84	2.78	2.81	2.81	-0.71%	1,679,721
Sep 10, 2026	2.86	2.94	2.78	2.83	2.83	-2.75%	5,140,606
Sep 9, 2026	2.85	2.97	2.83	2.91	2.91	2.46%	3,117,386
Sep 8, 2026	2.87	2.90	2.84	2.84	2.84	-2.41%	1,523,263
Sep 7, 2026	2.90	2.97	2.90	2.91	2.91	0.69%	1,940,759
Sep 4, 2026	2.87	2.94	2.86	2.89	2.89	0.70%	2,669,319
Sep 3, 2026	2.95	2.98	2.81	2.87	2.87	-3.37%	5,161,254
Sep 2, 2026	2.92	3.01	2.91	2.97	2.97	-1.66%	4,925,526
Sep 1, 2026	2.92	3.02	2.91	3.02	3.02	2.72%	2,814,736
Aug 31, 2026	2.91	2.97	2.85	2.94	2.94	0.68%	4,057,067
Aug 28, 2026	2.88	2.95	2.84	2.92	2.92	2.10%	1,641,023