LGI Homes, Inc. (LON:0JSI)
London · Delayed Price · Currency is GBP · Price in USD 60.17
-1.07 (-1.75%)
At close: Sep 15, 2025
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 57.90 | 58.90 | 57.36 | 57.86 | 57.86 | -2.39% | 186 |
| Sep 17, 2025 | 59.50 | 60.42 | 58.86 | 59.27 | 59.27 | 1.14% | 752 |
| Sep 16, 2025 | 59.99 | 59.99 | 58.11 | 58.60 | 58.60 | -0.73% | 49 |
| Sep 15, 2025 | 61.16 | 61.16 | 58.56 | 59.03 | 59.03 | -3.61% | 57 |
| Sep 12, 2025 | 62.96 | 62.96 | 61.22 | 61.24 | 61.24 | -2.48% | 14 |
| Sep 11, 2025 | 62.97 | 62.97 | 61.73 | 62.80 | 62.80 | 2.26% | 1 |
| Sep 10, 2025 | 65.98 | 65.98 | 61.41 | 61.41 | 61.41 | -2.57% | 10 |
| Sep 9, 2025 | 65.08 | 66.08 | 62.91 | 63.03 | 63.03 | -5.75% | 4 |
| Sep 8, 2025 | 68.95 | 69.65 | 65.42 | 66.88 | 66.88 | -0.85% | 38 |
| Sep 5, 2025 | 66.75 | 68.92 | 66.75 | 67.45 | 67.45 | 3.20% | 6 |
| Sep 4, 2025 | 63.25 | 65.40 | 61.53 | 65.36 | 65.36 | 6.06% | 48 |
| Sep 3, 2025 | 59.50 | 61.63 | 59.50 | 61.63 | 61.63 | 1.14% | 114 |
| Sep 2, 2025 | 60.67 | 61.23 | 60.55 | 60.93 | 60.93 | -1.38% | 282 |
| Aug 29, 2025 | 63.41 | 63.41 | 61.76 | 61.78 | 61.78 | -0.53% | 15 |
| Aug 28, 2025 | 64.66 | 64.87 | 61.38 | 62.11 | 62.11 | -1.40% | 134 |
| Aug 27, 2025 | 66.22 | 66.22 | 62.79 | 62.99 | 62.99 | -1.70% | 14 |
| Aug 26, 2025 | 64.06 | 66.00 | 64.06 | 64.08 | 64.08 | -1.94% | 7 |
| Aug 25, 2025 | 66.94 | 66.99 | 65.16 | 65.35 | 65.35 | -4.16% | 6 |
| Aug 22, 2025 | 68.10 | 68.28 | 66.78 | 68.19 | 68.19 | 10.04% | 46 |
| Aug 21, 2025 | 61.97 | 62.64 | 61.97 | 61.97 | 61.97 | -8.34% | 1 |
| Aug 19, 2025 | 66.37 | 67.98 | 66.10 | 67.61 | 67.61 | 1.95% | 124 |
| Aug 18, 2025 | 64.58 | 66.32 | 64.58 | 66.32 | 66.32 | 0.70% | 6 |
| Aug 15, 2025 | 68.05 | 68.05 | 65.86 | 65.86 | 65.86 | 2.39% | - |
| Aug 14, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.98% | 1 |
| Aug 13, 2025 | 62.71 | 64.95 | 61.58 | 64.95 | 64.95 | 12.88% | 111 |
| Aug 12, 2025 | 57.90 | 57.90 | 57.45 | 57.54 | 57.54 | 0.84% | 1 |
| Aug 11, 2025 | 57.58 | 58.21 | 56.51 | 57.06 | 57.06 | 0.23% | 37 |
| Aug 8, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -2.58% | - |
| Aug 7, 2025 | 58.14 | 59.75 | 58.14 | 58.44 | 58.44 | -1.98% | 1 |
| Aug 6, 2025 | 60.07 | 60.07 | 59.62 | 59.62 | 59.62 | -3.20% | 2 |
| Aug 5, 2025 | 58.73 | 61.59 | 58.73 | 61.59 | 61.59 | 13.68% | 17 |
| Aug 4, 2025 | 54.18 | 54.56 | 53.49 | 54.18 | 54.18 | 1.98% | 6 |
| Aug 1, 2025 | 54.24 | 54.64 | 53.13 | 53.13 | 53.13 | -0.97% | 11 |
| Jul 31, 2025 | 54.00 | 54.00 | 52.76 | 53.65 | 53.65 | -4.88% | 71 |
| Jul 30, 2025 | 57.16 | 57.16 | 55.54 | 56.40 | 56.40 | -1.26% | 184 |
| Jul 29, 2025 | 57.02 | 57.12 | 57.02 | 57.12 | 57.12 | 1.08% | 1 |
| Jul 28, 2025 | 57.63 | 57.63 | 56.01 | 56.51 | 56.51 | -0.66% | 2 |
| Jul 25, 2025 | 56.85 | 57.31 | 56.85 | 56.88 | 56.88 | -4.33% | 9 |
| Jul 24, 2025 | 58.36 | 59.63 | 58.36 | 59.46 | 59.46 | -1.64% | 7 |
| Jul 23, 2025 | 58.57 | 60.45 | 58.57 | 60.45 | 60.45 | 4.19% | 155 |
| Jul 22, 2025 | 52.75 | 58.57 | 52.75 | 58.02 | 58.02 | 12.66% | 1,815 |
| Jul 21, 2025 | 52.12 | 52.12 | 51.50 | 51.50 | 51.50 | -0.44% | 1 |
| Jul 18, 2025 | 52.80 | 52.80 | 51.73 | 51.73 | 51.73 | -0.60% | 9 |
| Jul 17, 2025 | 51.57 | 52.31 | 51.57 | 52.04 | 52.04 | 1.03% | 6 |
| Jul 16, 2025 | 51.83 | 51.83 | 51.51 | 51.51 | 51.51 | -5.54% | 21 |
| Jul 15, 2025 | 54.43 | 54.53 | 54.43 | 54.53 | 54.53 | -1.59% | 9 |
| Jul 11, 2025 | 55.62 | 55.62 | 54.96 | 55.41 | 55.41 | -3.45% | 46 |
| Jul 10, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 10.30% | 54 |
| Jul 9, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.59% | 1 |
| Jul 8, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.60% | 8 |