D.R. Horton, Inc. (LON:0I6K)
London · Delayed Price · Currency is GBP · Price in USD 146.28
-8.22 (-5.32%)
Dec 19, 2025, 5:11 PM BST
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 150.50 | 152.45 | 146.15 | 147.23 | 147.23 | -4.22% | 891 |
| Dec 18, 2025 | 151.82 | 157.95 | 151.45 | 153.72 | 153.72 | 1.61% | 10,430 |
| Dec 17, 2025 | 154.22 | 154.27 | 150.31 | 151.28 | 151.28 | -2.32% | 476 |
| Dec 16, 2025 | 156.45 | 158.33 | 154.52 | 154.88 | 154.88 | -0.53% | 505 |
| Dec 15, 2025 | 157.38 | 158.22 | 155.06 | 155.70 | 155.70 | -0.42% | 919 |
| Dec 12, 2025 | 155.92 | 156.76 | 153.81 | 156.36 | 156.36 | 0.46% | 294 |
| Dec 11, 2025 | 153.63 | 157.50 | 153.63 | 155.64 | 155.64 | 0.36% | 418 |
| Dec 10, 2025 | 149.44 | 155.15 | 148.81 | 155.08 | 155.08 | 4.04% | 2,699 |
| Dec 9, 2025 | 152.52 | 152.68 | 149.05 | 149.06 | 149.06 | -3.16% | 1,727 |
| Dec 8, 2025 | 158.47 | 160.20 | 153.73 | 153.92 | 153.92 | -3.65% | 497 |
| Dec 5, 2025 | 160.85 | 162.65 | 158.32 | 159.75 | 159.75 | -1.14% | 382 |
| Dec 4, 2025 | 165.25 | 165.30 | 161.02 | 161.59 | 161.59 | -1.89% | 329 |
| Dec 3, 2025 | 158.61 | 164.95 | 157.67 | 164.70 | 164.70 | 4.17% | 9,098 |
| Dec 2, 2025 | 158.16 | 159.41 | 156.31 | 158.11 | 158.11 | -0.77% | 547 |
| Dec 1, 2025 | 157.28 | 159.43 | 154.72 | 159.34 | 159.34 | 0.27% | 711 |
| Nov 28, 2025 | 156.02 | 158.92 | 155.67 | 158.92 | 158.92 | 1.29% | 290 |
| Nov 26, 2025 | 154.65 | 156.89 | 153.05 | 156.89 | 156.89 | 2.04% | 284 |
| Nov 25, 2025 | 146.50 | 154.05 | 144.97 | 153.76 | 153.76 | 5.01% | 369 |
| Nov 24, 2025 | 146.98 | 147.74 | 144.14 | 146.42 | 146.42 | -0.32% | 325 |
| Nov 21, 2025 | 137.81 | 148.08 | 135.27 | 146.89 | 146.89 | 6.21% | 2,297 |
| Nov 20, 2025 | 137.88 | 139.63 | 136.00 | 138.31 | 138.31 | 0.48% | 2,051 |
| Nov 19, 2025 | 138.03 | 140.00 | 136.77 | 137.65 | 137.65 | -1.03% | 72 |
| Nov 18, 2025 | 137.79 | 139.13 | 135.00 | 139.08 | 139.08 | 0.11% | 328 |
| Nov 17, 2025 | 141.54 | 141.80 | 138.93 | 138.93 | 138.93 | -3.08% | 4,179 |
| Nov 14, 2025 | 142.90 | 145.46 | 142.72 | 143.34 | 143.34 | -0.91% | 126 |
| Nov 13, 2025 | 144.14 | 146.28 | 143.54 | 144.65 | 144.65 | -0.96% | 317 |
| Nov 12, 2025 | 146.01 | 148.01 | 145.96 | 146.05 | 145.60 | -0.69% | 372 |
| Nov 11, 2025 | 146.48 | 147.45 | 145.01 | 147.06 | 146.61 | 2.36% | 4,384 |
| Nov 10, 2025 | 145.89 | 145.89 | 142.49 | 143.67 | 143.23 | 0.57% | 65 |
| Nov 7, 2025 | 144.01 | 145.49 | 142.86 | 142.86 | 142.42 | -1.83% | 326 |
| Nov 6, 2025 | 145.27 | 146.05 | 144.49 | 145.52 | 145.07 | 0.25% | 1,163 |
| Nov 5, 2025 | 146.00 | 146.77 | 144.00 | 145.15 | 144.70 | -0.72% | 882 |
| Nov 4, 2025 | 144.01 | 146.37 | 144.00 | 146.21 | 145.76 | 0.83% | 2,392 |
| Nov 3, 2025 | 145.07 | 148.59 | 145.00 | 145.00 | 144.55 | -2.19% | 505 |
| Oct 31, 2025 | 147.00 | 150.30 | 147.00 | 148.24 | 147.78 | -1.03% | 217 |
| Oct 30, 2025 | 148.00 | 151.10 | 147.02 | 149.78 | 149.32 | 1.28% | 2,209 |
| Oct 29, 2025 | 153.90 | 153.90 | 147.64 | 147.88 | 147.42 | -3.59% | 31,500 |
| Oct 28, 2025 | 153.95 | 157.82 | 147.00 | 153.38 | 152.91 | -3.54% | 1,991 |
| Oct 27, 2025 | 157.78 | 161.00 | 157.78 | 159.01 | 158.52 | -0.13% | 1,658 |
| Oct 24, 2025 | 161.30 | 161.50 | 159.18 | 159.22 | 158.73 | 0.15% | 839 |
| Oct 23, 2025 | 154.89 | 159.31 | 154.89 | 158.98 | 158.49 | -0.11% | 1,683 |
| Oct 22, 2025 | 158.54 | 161.11 | 157.38 | 159.15 | 158.66 | 0.19% | 374 |
| Oct 21, 2025 | 153.83 | 159.42 | 149.25 | 158.85 | 158.36 | 2.81% | 1,483 |
| Oct 20, 2025 | 155.00 | 155.31 | 153.66 | 154.50 | 154.02 | 1.59% | 675 |
| Oct 17, 2025 | 151.89 | 154.03 | 150.59 | 152.08 | 151.61 | -0.16% | 740 |
| Oct 16, 2025 | 154.46 | 155.18 | 151.68 | 152.33 | 151.86 | -2.37% | 521 |
| Oct 15, 2025 | 157.14 | 158.30 | 155.34 | 156.02 | 155.54 | -1.01% | 676 |
| Oct 14, 2025 | 152.29 | 158.50 | 151.75 | 157.61 | 157.13 | 3.67% | 2,031 |
| Oct 13, 2025 | 153.16 | 153.16 | 150.96 | 152.04 | 151.57 | 0.05% | 5,035 |
| Oct 10, 2025 | 151.60 | 153.26 | 149.67 | 151.97 | 151.50 | 0.47% | 1,215 |