D.R. Horton, Inc. (LON:0I6K)
London · Delayed Price · Currency is GBP · Price in USD 148.44
-0.60 (-0.40%)
Aug 21, 2026, 5:13 PM GMT
LON:0I6K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 149.90 | 151.88 | 146.41 | 148.44 | 148.44 | -0.40% | 4,196 |
| Aug 20, 2026 | 153.30 | 153.30 | 147.50 | 149.04 | 149.04 | -1.84% | 177 |
| Aug 19, 2026 | 147.02 | 154.37 | 144.67 | 151.83 | 151.83 | 3.56% | 759 |
| Aug 18, 2026 | 148.98 | 154.06 | 145.81 | 146.61 | 146.61 | -1.06% | 215 |
| Aug 17, 2026 | 151.75 | 151.75 | 147.00 | 148.18 | 148.18 | -0.76% | 291 |
| Aug 14, 2026 | 149.15 | 150.50 | 147.00 | 149.32 | 149.32 | 0.58% | 25 |
| Aug 13, 2026 | 147.00 | 149.06 | 145.85 | 148.46 | 148.46 | 1.30% | 124 |
| Aug 12, 2026 | 151.81 | 152.00 | 145.18 | 146.56 | 146.56 | -2.66% | 646 |
| Aug 11, 2026 | 148.12 | 150.61 | 141.00 | 150.57 | 150.57 | 2.83% | 123 |
| Aug 10, 2026 | 146.77 | 152.59 | 145.69 | 146.43 | 146.43 | -2.32% | 172 |
| Aug 7, 2026 | 147.00 | 150.23 | 144.75 | 149.91 | 149.91 | 2.83% | 580 |
| Aug 6, 2026 | 151.45 | 153.26 | 145.45 | 145.79 | 145.79 | -3.56% | 206 |
| Aug 5, 2026 | 146.00 | 151.63 | 146.00 | 151.62 | 151.17 | 1.15% | 14 |
| Aug 4, 2026 | 151.99 | 151.99 | 145.01 | 149.89 | 149.44 | 3.24% | 633 |
| Aug 3, 2026 | 146.07 | 149.16 | 143.06 | 145.18 | 144.75 | 1.10% | 257 |
| Jul 31, 2026 | 148.44 | 149.98 | 143.12 | 143.60 | 143.17 | -1.50% | 32 |
| Jul 30, 2026 | 148.63 | 152.36 | 143.66 | 145.79 | 145.36 | -3.10% | 237 |
| Jul 29, 2026 | 148.00 | 154.00 | 147.00 | 150.46 | 150.01 | 0.12% | 174 |
| Jul 28, 2026 | 151.40 | 151.87 | 147.75 | 150.28 | 149.83 | 2.15% | 325 |
| Jul 27, 2026 | 149.91 | 151.16 | 147.00 | 147.11 | 146.67 | 1.34% | 94 |
| Jul 24, 2026 | 143.65 | 146.69 | 138.19 | 145.17 | 144.74 | 4.15% | 155 |
| Jul 23, 2026 | 140.69 | 143.94 | 139.00 | 139.38 | 138.97 | -1.73% | 86 |
| Jul 22, 2026 | 141.85 | 149.50 | 140.15 | 141.84 | 141.42 | -1.27% | 213 |
| Jul 21, 2026 | 144.79 | 149.87 | 141.65 | 143.66 | 143.23 | -0.93% | 3,627 |
| Jul 20, 2026 | 147.40 | 151.88 | 144.50 | 145.02 | 144.58 | -3.23% | 3,061 |
| Jul 17, 2026 | 154.73 | 157.09 | 149.85 | 149.85 | 149.40 | -1.64% | 183 |
| Jul 16, 2026 | 151.00 | 155.17 | 150.25 | 152.35 | 151.90 | 0.58% | 30 |
| Jul 15, 2026 | 151.89 | 152.59 | 146.77 | 151.47 | 151.02 | 1.87% | 107 |
| Jul 14, 2026 | 151.07 | 155.00 | 148.55 | 148.69 | 148.25 | -1.18% | 83 |
| Jul 13, 2026 | 151.00 | 153.03 | 147.00 | 150.46 | 150.01 | -2.03% | 49 |
| Jul 10, 2026 | 149.50 | 153.78 | 149.00 | 153.58 | 153.12 | 1.71% | 338 |
| Jul 9, 2026 | 151.28 | 155.00 | 147.99 | 151.00 | 150.55 | 0.72% | 149 |
| Jul 8, 2026 | 153.00 | 158.80 | 148.43 | 149.92 | 149.47 | -4.61% | 1,069 |
| Jul 7, 2026 | 158.86 | 160.00 | 156.46 | 157.17 | 156.70 | 0.07% | 258 |
| Jul 6, 2026 | 162.68 | 162.68 | 156.08 | 157.06 | 156.59 | -0.33% | 102 |
| Jul 2, 2026 | 160.51 | 162.51 | 155.00 | 157.58 | 157.11 | -0.36% | 514 |
| Jul 1, 2026 | 161.00 | 165.80 | 158.01 | 158.15 | 157.68 | -2.58% | 539 |
| Jun 30, 2026 | 166.60 | 166.60 | 160.34 | 162.33 | 161.85 | -1.78% | 446 |
| Jun 29, 2026 | 166.00 | 168.00 | 163.52 | 165.28 | 164.79 | -1.01% | 989 |
| Jun 26, 2026 | 168.00 | 170.00 | 165.29 | 166.96 | 166.46 | 0.35% | 206 |
| Jun 25, 2026 | 166.04 | 170.12 | 162.00 | 166.38 | 165.89 | 0.11% | 571 |
| Jun 24, 2026 | 156.08 | 169.05 | 153.03 | 166.19 | 165.70 | 5.72% | 2,593 |
| Jun 23, 2026 | 158.99 | 158.99 | 154.41 | 157.20 | 156.73 | 0.33% | 933 |
| Jun 22, 2026 | 153.10 | 161.00 | 153.10 | 156.68 | 156.21 | -1.41% | 220 |
| Jun 18, 2026 | 153.25 | 160.01 | 153.25 | 158.92 | 158.45 | 1.79% | 746 |
| Jun 17, 2026 | 155.62 | 161.42 | 154.40 | 156.12 | 155.66 | -0.51% | 1,182 |
| Jun 16, 2026 | 153.00 | 158.34 | 153.00 | 156.92 | 156.45 | 0.34% | 1,818 |
| Jun 15, 2026 | 156.01 | 160.32 | 156.00 | 156.39 | 155.93 | 0.75% | 3,093 |
| Jun 12, 2026 | 148.28 | 156.00 | 148.28 | 155.23 | 154.77 | 2.77% | 434 |
| Jun 11, 2026 | 149.00 | 151.05 | 145.94 | 151.05 | 150.60 | 2.94% | 298 |