LGI Homes, Inc. (LON:0JSI)
London · Delayed Price · Currency is GBP · Price in USD 47.30
+3.28 (7.45%)
At close: Nov 5, 2025
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.09 | 46.42 | 45.09 | 46.20 | 46.20 | -0.41% | 2 |
| Nov 6, 2025 | 48.60 | 48.60 | 46.39 | 46.39 | 46.39 | -1.92% | 98 |
| Nov 5, 2025 | 45.00 | 48.42 | 44.07 | 47.30 | 47.30 | 7.45% | 221 |
| Nov 4, 2025 | 44.00 | 44.02 | 41.73 | 44.02 | 44.02 | 9.28% | 24 |
| Nov 3, 2025 | 40.50 | 40.50 | 39.93 | 40.28 | 40.28 | -0.81% | 238 |
| Oct 31, 2025 | 40.93 | 40.93 | 40.37 | 40.61 | 40.61 | -0.29% | 354 |
| Oct 30, 2025 | 42.60 | 42.60 | 40.73 | 40.73 | 40.73 | -4.97% | 48 |
| Oct 29, 2025 | 43.85 | 44.46 | 42.86 | 42.86 | 42.86 | -5.13% | 33 |
| Oct 28, 2025 | 44.91 | 45.85 | 43.75 | 45.17 | 45.17 | -1.27% | 132 |
| Oct 27, 2025 | 46.00 | 47.50 | 45.30 | 45.75 | 45.75 | -1.82% | 4 |
| Oct 24, 2025 | 46.69 | 47.13 | 46.46 | 46.60 | 46.60 | -0.24% | 3 |
| Oct 23, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.19% | 1 |
| Oct 22, 2025 | 46.80 | 46.80 | 46.00 | 46.80 | 46.80 | -1.39% | 138 |
| Oct 21, 2025 | 47.36 | 47.46 | 47.36 | 47.46 | 47.46 | 3.78% | 11 |
| Oct 20, 2025 | 45.68 | 45.73 | 45.68 | 45.73 | 45.73 | 2.12% | 4 |
| Oct 17, 2025 | 44.50 | 45.10 | 44.50 | 44.78 | 44.78 | -0.49% | 13 |
| Oct 16, 2025 | 45.75 | 46.03 | 45.00 | 45.00 | 45.00 | -4.21% | 2 |
| Oct 15, 2025 | 46.26 | 46.98 | 46.25 | 46.98 | 46.98 | 3.06% | 101 |
| Oct 14, 2025 | 42.77 | 45.59 | 42.77 | 45.59 | 45.59 | 3.28% | 576 |
| Oct 13, 2025 | 44.96 | 45.65 | 44.14 | 44.14 | 44.14 | -2.31% | 506 |
| Oct 10, 2025 | 46.91 | 47.45 | 45.12 | 45.19 | 45.19 | -2.94% | 363 |
| Oct 9, 2025 | 47.40 | 47.40 | 46.01 | 46.55 | 46.55 | -1.87% | 134 |
| Oct 8, 2025 | 46.26 | 47.95 | 45.75 | 47.44 | 47.44 | -0.71% | 411 |
| Oct 7, 2025 | 49.25 | 49.74 | 47.60 | 47.78 | 47.78 | -6.02% | 66 |
| Oct 6, 2025 | 52.75 | 53.51 | 50.84 | 50.84 | 50.84 | -5.46% | 546 |
| Oct 3, 2025 | 53.67 | 54.09 | 52.49 | 53.78 | 53.78 | 3.86% | 34 |
| Oct 2, 2025 | 53.80 | 53.80 | 51.63 | 51.78 | 51.78 | 1.11% | 12 |
| Oct 1, 2025 | 51.26 | 53.58 | 51.21 | 51.21 | 51.21 | -0.06% | 64 |
| Sep 30, 2025 | 51.92 | 53.68 | 50.78 | 51.24 | 51.24 | -0.47% | 13 |
| Sep 29, 2025 | 51.89 | 53.07 | 51.48 | 51.48 | 51.48 | 0.07% | 44 |
| Sep 26, 2025 | 51.38 | 52.33 | 51.28 | 51.45 | 51.45 | -0.85% | 5 |
| Sep 25, 2025 | 53.12 | 54.11 | 51.89 | 51.89 | 51.89 | -5.60% | 30 |
| Sep 24, 2025 | 54.27 | 55.47 | 53.49 | 54.97 | 54.97 | 1.72% | 44 |
| Sep 23, 2025 | 56.35 | 56.35 | 54.04 | 54.04 | 54.04 | -1.72% | 353 |
| Sep 22, 2025 | 56.38 | 56.38 | 54.84 | 54.99 | 54.99 | -2.52% | 14 |
| Sep 19, 2025 | 55.00 | 57.44 | 55.00 | 56.41 | 56.41 | -2.50% | 109 |
| 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 |