Skip to main content
logo
Beazer Homes USA, Inc. (LON:0HMG)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.49
+0.49 (1.81%)
At close: Jun 12, 2026

LON:0HMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202627.9027.9027.4927.4927.491.81%1
Jun 11, 202626.6927.0025.9927.0027.000.78%104
Jun 10, 202626.8526.9926.3426.7926.790.87%6
Jun 9, 202625.7326.9025.7326.5626.562.35%62
Jun 8, 202625.6725.9525.6725.9525.952.23%2
Jun 5, 202625.8625.8625.3925.3925.39-3.48%700
Jun 4, 202626.3026.3026.3026.3026.301.43%300
Jun 3, 202626.0026.0025.8925.9325.93-2.45%67
Jun 2, 202625.9926.5825.9926.5826.582.63%-
Jun 1, 202625.2426.0725.2425.9025.90-0.84%369
May 29, 202625.5126.1225.4326.1226.123.73%7
May 28, 202624.6125.2124.6125.1825.18-0.43%24
May 27, 202625.1225.2925.1225.2925.292.68%7
May 26, 202624.4625.0824.0424.6324.631.73%8
May 22, 202624.1424.2124.1224.2124.210.62%15
May 21, 202622.0524.0622.0524.0624.0610.98%49
May 20, 202621.4221.6821.4221.6821.680.88%49
May 19, 202621.4521.4921.1521.4921.49-4.30%71
May 18, 202621.9423.0321.9422.4622.461.98%185
May 15, 202622.5022.9622.0222.0222.02-7.13%24
May 14, 202623.7123.7123.7123.7123.71-0.88%8
May 13, 202623.1823.9223.0023.9223.92-0.95%32
May 12, 202624.2524.8824.1524.1524.15-4.47%1,627
May 11, 202618.8025.3718.8025.2825.2835.04%10,183
May 8, 202619.4019.4018.6718.7218.72-1.99%1,012
May 7, 202619.1019.1019.1019.1019.10-0.16%1
May 6, 202618.9219.3318.9219.1319.133.07%1,141
May 5, 202618.3718.7118.0318.5618.561.53%38
May 4, 202620.4020.6718.2118.2818.28-10.96%1,186
May 1, 202621.8021.8020.0220.5320.53-4.24%134
Apr 30, 202621.1021.6621.1021.4421.440.80%4
Apr 29, 202622.1822.5121.2721.2721.27-4.87%13
Apr 28, 202622.7222.9722.3622.3622.36-0.53%11
Apr 27, 202622.6222.7922.4722.4822.48-0.88%32
Apr 24, 202622.8322.8322.6822.6822.68-2.79%1
Apr 23, 202623.3323.3323.3323.3323.331.57%-
Apr 22, 202622.6722.9722.6722.9722.97-0.52%2
Apr 21, 202623.5323.7723.0923.0923.094.20%162
Apr 20, 202621.9822.1721.9822.1622.160.39%3
Apr 17, 202621.1322.0821.1322.0822.081.49%12
Apr 15, 202622.1622.1621.7321.7521.75-1.45%1
Apr 14, 202621.9822.2621.7922.0722.070.50%4
Apr 13, 202622.1622.1621.4521.9621.96-0.36%1
Apr 10, 202621.7522.1021.7522.0422.044.01%2
Apr 9, 202621.1921.1921.1921.1921.19-0.82%-
Apr 8, 202621.1121.3721.1121.3721.3710.58%268
Apr 1, 202619.3219.3219.3219.3219.321.20%-
Mar 31, 202618.9619.0918.9619.0919.091.49%1
Mar 20, 202619.0819.0818.8118.8118.81-3.19%13
Mar 19, 202619.5619.5619.4319.4319.43-5.40%1