M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 121.62
-0.79 (-0.65%)
At close: Apr 2, 2026
LON:0A8X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 125.51 | 125.51 | 119.56 | 121.62 | 121.62 | -0.65% | 23 |
| Apr 1, 2026 | 123.47 | 123.47 | 121.36 | 122.41 | 122.41 | 2.18% | 2 |
| Mar 31, 2026 | 120.96 | 121.80 | 118.70 | 119.80 | 119.80 | -0.63% | 143 |
| Mar 30, 2026 | 124.80 | 124.80 | 118.97 | 120.56 | 120.56 | -1.03% | 65 |
| Mar 27, 2026 | 122.24 | 122.24 | 118.52 | 121.82 | 121.82 | -0.07% | 5 |
| Mar 26, 2026 | 123.47 | 124.50 | 121.34 | 121.90 | 121.90 | -0.43% | 12 |
| Mar 25, 2026 | 125.85 | 125.85 | 120.43 | 122.43 | 122.43 | -1.29% | 253 |
| Mar 24, 2026 | 124.63 | 124.63 | 121.33 | 124.03 | 124.03 | 1.06% | 3 |
| Mar 23, 2026 | 118.98 | 129.73 | 118.98 | 122.73 | 122.73 | 3.15% | 6 |
| Mar 20, 2026 | 123.29 | 123.29 | 118.98 | 118.98 | 118.98 | -1.99% | 3 |
| Mar 19, 2026 | 129.17 | 129.17 | 121.40 | 121.40 | 121.40 | -5.08% | 27 |
| Mar 18, 2026 | 130.99 | 130.99 | 127.90 | 127.90 | 127.90 | -1.02% | 1 |
| Mar 17, 2026 | 131.56 | 131.56 | 127.07 | 129.22 | 129.22 | -1.43% | 1 |
| Mar 16, 2026 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | 2.02% | 21 |
| Mar 13, 2026 | 127.87 | 132.13 | 127.87 | 128.49 | 128.49 | 1.72% | 4 |
| Mar 12, 2026 | 128.29 | 130.09 | 126.32 | 126.32 | 126.32 | -5.82% | 228 |
| Mar 11, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.04% | 1 |
| Mar 10, 2026 | 135.07 | 135.07 | 134.07 | 134.07 | 134.07 | 1.92% | 10 |
| Mar 9, 2026 | 131.15 | 136.15 | 129.72 | 131.55 | 131.55 | -3.24% | 360 |
| Mar 6, 2026 | 137.77 | 137.77 | 132.25 | 135.96 | 135.96 | -1.58% | 10 |
| Mar 5, 2026 | 145.43 | 145.43 | 136.84 | 138.14 | 138.14 | -4.32% | 46 |
| Mar 4, 2026 | 144.00 | 144.37 | 144.00 | 144.37 | 144.37 | 4.42% | 1 |
| Mar 3, 2026 | 140.03 | 140.17 | 137.26 | 138.26 | 138.26 | -1.35% | 3 |
| Mar 2, 2026 | 139.07 | 143.36 | 138.34 | 140.15 | 140.15 | -1.27% | 26 |
| Feb 27, 2026 | 142.11 | 144.05 | 141.95 | 141.95 | 141.95 | 0.49% | 4 |
| Feb 26, 2026 | 141.82 | 145.00 | 140.50 | 141.26 | 141.26 | 1.13% | 24 |
| Feb 25, 2026 | 137.25 | 139.69 | 136.79 | 139.69 | 139.69 | -2.01% | 1 |
| Feb 24, 2026 | 141.00 | 144.66 | 141.00 | 142.55 | 142.55 | -0.44% | 28 |
| Feb 23, 2026 | 142.01 | 143.18 | 142.01 | 143.18 | 143.18 | 1.54% | 2 |
| Feb 20, 2026 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | -0.78% | 1 |
| Feb 19, 2026 | 144.00 | 145.00 | 142.12 | 142.12 | 142.12 | -3.60% | 179 |
| Feb 18, 2026 | 146.90 | 147.44 | 146.90 | 147.44 | 147.44 | 2.44% | 151 |
| Feb 17, 2026 | 150.91 | 153.16 | 143.92 | 143.92 | 143.92 | -4.68% | 2 |
| Feb 13, 2026 | 148.50 | 150.99 | 148.50 | 150.99 | 150.99 | 2.83% | - |
| Feb 12, 2026 | 146.10 | 146.83 | 146.10 | 146.83 | 146.83 | 1.13% | 2 |
| Feb 11, 2026 | 143.55 | 145.31 | 143.55 | 145.20 | 145.20 | -0.99% | 22 |
| Feb 10, 2026 | 144.42 | 146.64 | 142.36 | 146.64 | 146.64 | 0.53% | 8 |
| Feb 9, 2026 | 142.00 | 145.87 | 142.00 | 145.87 | 145.87 | 3.82% | 7 |
| Feb 6, 2026 | 141.92 | 144.43 | 138.35 | 140.50 | 140.50 | -0.76% | 5 |
| Feb 5, 2026 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 0.02% | 191 |
| Feb 4, 2026 | 138.40 | 143.65 | 138.40 | 141.54 | 141.54 | 2.35% | 22 |
| Feb 3, 2026 | 135.44 | 141.39 | 132.76 | 138.29 | 138.29 | 3.22% | 9 |
| Feb 2, 2026 | 133.68 | 136.83 | 133.57 | 133.97 | 133.97 | 1.25% | 34 |
| Jan 30, 2026 | 135.00 | 135.00 | 132.32 | 132.32 | 132.32 | 1.67% | 8 |
| Jan 29, 2026 | 132.12 | 132.12 | 130.15 | 130.15 | 130.15 | -0.98% | 1 |
| Jan 28, 2026 | 129.15 | 131.44 | 128.24 | 131.44 | 131.44 | -2.33% | 5 |
| Jan 27, 2026 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 1.76% | 947 |
| Jan 26, 2026 | 137.50 | 137.50 | 132.25 | 132.25 | 132.25 | -1.99% | 11 |
| Jan 20, 2026 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | -2.85% | 1 |
| Jan 16, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 0.67% | 2 |