M/I Homes, Inc. (LON:0A8X)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 130.00
-6.27 (-4.60%)
At close: Nov 10, 2026
LON:0A8X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 135.57 | 136.46 | 129.69 | 130.00 | 130.00 | -4.60% | 9 |
| Nov 9, 2026 | 132.08 | 136.27 | 132.08 | 136.27 | 136.27 | 2.78% | 57 |
| Nov 6, 2026 | 137.24 | 137.24 | 127.06 | 132.59 | 132.59 | -1.75% | 66 |
| Nov 5, 2026 | 140.72 | 140.72 | 134.13 | 134.95 | 134.95 | -2.85% | 34 |
| Nov 4, 2026 | 139.40 | 141.98 | 129.39 | 138.91 | 138.91 | 6.60% | 32 |
| Nov 3, 2026 | 135.98 | 135.98 | 127.56 | 130.31 | 130.31 | -1.46% | 27 |
| Nov 2, 2026 | 131.89 | 133.34 | 125.61 | 132.24 | 132.24 | 3.13% | 28 |
| Oct 30, 2026 | 132.60 | 132.60 | 126.00 | 128.23 | 128.23 | 0.80% | 25 |
| Oct 29, 2026 | 125.00 | 127.59 | 121.51 | 127.21 | 127.21 | 3.10% | 54 |
| Oct 28, 2026 | 124.46 | 127.31 | 123.38 | 123.38 | 123.38 | -1.15% | 10 |
| Oct 27, 2026 | 125.52 | 125.52 | 123.55 | 124.81 | 124.81 | -0.10% | 111 |
| Oct 26, 2026 | 125.09 | 127.70 | 121.85 | 124.94 | 124.94 | 1.70% | 30 |
| Oct 23, 2026 | 120.05 | 124.21 | 120.05 | 122.85 | 122.85 | 3.17% | 12 |
| Oct 22, 2026 | 113.00 | 119.21 | 113.00 | 119.08 | 119.08 | -1.48% | 17 |
| Oct 21, 2026 | 121.88 | 126.38 | 116.58 | 120.87 | 120.87 | -2.08% | 1,125 |
| Oct 20, 2026 | 124.62 | 125.44 | 121.50 | 123.44 | 123.44 | 0.54% | 6 |
| Oct 19, 2026 | 124.48 | 125.99 | 122.00 | 122.78 | 122.78 | -2.22% | 42 |
| Oct 16, 2026 | 127.08 | 129.03 | 125.52 | 125.56 | 125.56 | -0.66% | 13 |
| Oct 15, 2026 | 125.77 | 129.35 | 125.77 | 126.39 | 126.39 | 3.32% | 34 |
| Oct 14, 2026 | 125.06 | 125.06 | 121.83 | 122.33 | 122.33 | -3.45% | 723 |
| Oct 13, 2026 | 129.00 | 129.00 | 126.29 | 126.70 | 126.70 | -0.84% | 693 |
| Oct 12, 2026 | 124.80 | 129.32 | 124.80 | 127.77 | 127.77 | -0.77% | 1 |
| Oct 9, 2026 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | -2.16% | - |
| Oct 8, 2026 | 129.36 | 131.60 | 128.94 | 131.60 | 131.60 | 1.94% | 2 |
| Oct 7, 2026 | 127.74 | 129.10 | 127.74 | 129.10 | 129.10 | -3.27% | 7 |
| Oct 5, 2026 | 133.05 | 135.87 | 131.48 | 133.46 | 133.46 | -3.71% | 3 |
| Oct 2, 2026 | 138.60 | 138.60 | 136.20 | 138.60 | 138.60 | 2.17% | 2 |
| Oct 1, 2026 | 132.36 | 135.65 | 130.82 | 135.65 | 135.65 | 0.48% | 213 |
| Sep 30, 2026 | 135.22 | 135.22 | 135.01 | 135.01 | 135.01 | -1.47% | 14 |
| Sep 29, 2026 | 135.50 | 137.03 | 135.50 | 137.03 | 137.03 | -1.85% | 103 |
| Sep 28, 2026 | 135.36 | 139.61 | 135.36 | 139.61 | 139.61 | 1.61% | 2 |
| Sep 24, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -2.11% | 6 |
| Sep 23, 2026 | 138.12 | 143.20 | 138.12 | 140.36 | 140.36 | -0.65% | 4 |
| Sep 22, 2026 | 141.28 | 144.23 | 141.28 | 141.28 | 141.28 | -0.23% | 35 |
| Sep 21, 2026 | 140.41 | 141.61 | 140.41 | 141.61 | 141.61 | 1.83% | 1 |
| Sep 18, 2026 | 140.92 | 140.92 | 138.33 | 139.06 | 139.06 | -2.13% | 14 |
| Sep 17, 2026 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | 1.86% | 2 |
| Sep 15, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 0.21% | 1 |
| Sep 14, 2026 | 139.88 | 139.88 | 138.39 | 139.19 | 139.19 | -0.95% | 3 |
| Sep 11, 2026 | 140.48 | 140.52 | 140.48 | 140.52 | 140.52 | 1.36% | 3 |
| Sep 10, 2026 | 139.72 | 139.72 | 138.63 | 138.63 | 138.63 | -1.44% | 2 |
| Sep 9, 2026 | 141.01 | 142.20 | 140.66 | 140.66 | 140.66 | -2.37% | 145 |
| Sep 8, 2026 | 148.91 | 148.91 | 143.42 | 144.08 | 144.08 | -3.12% | 20 |
| Sep 3, 2026 | 145.01 | 148.72 | 145.01 | 148.72 | 148.72 | 0.28% | 2 |
| Sep 2, 2026 | 151.39 | 151.39 | 148.31 | 148.31 | 148.31 | 0.57% | 2 |
| Sep 1, 2026 | 145.08 | 151.63 | 145.08 | 147.47 | 147.47 | -1.72% | 102 |
| Aug 31, 2026 | 145.94 | 150.11 | 145.94 | 150.05 | 150.05 | -0.86% | 1 |
| Aug 28, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -1.07% | 1 |
| Aug 26, 2026 | 155.47 | 155.47 | 152.98 | 152.98 | 152.98 | -1.68% | 1 |
| Aug 25, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.77% | 1 |