Skip to main content
logo
Lennar Corporation (LON:0JU0)
London flag London · Delayed Price · Currency is GBP · Price in USD
129.09
+3.35 (2.66%)
At close: Oct 21, 2025

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025124.70129.36122.01129.09129.092.66%3,919
Oct 20, 2025125.98127.27124.97125.74125.741.12%1,806
Oct 17, 2025122.30125.33121.01124.35124.352.18%474
Oct 16, 2025122.47122.90120.95121.70121.70-0.66%560
Oct 15, 2025123.00123.50121.35122.51122.510.67%940
Oct 14, 2025117.30121.84117.10121.70121.702.94%935
Oct 13, 2025119.37120.10117.63118.22118.22-0.75%2,033
Oct 10, 2025120.50123.47117.97119.12119.120.90%1,885
Oct 9, 2025120.00120.00117.23118.06117.56-1.86%2,453
Oct 8, 2025122.10122.63119.00120.30119.79-1.60%4,888
Oct 7, 2025126.00126.00121.83122.25121.73-3.99%2,032
Oct 6, 2025131.00131.00126.96127.34126.79-2.34%5,654
Oct 3, 2025129.00130.63128.28130.39129.831.60%1,242
Oct 2, 2025127.89128.33126.65128.33127.791.05%443
Oct 1, 2025125.16127.68125.16127.00126.460.86%1,036
Sep 30, 2025127.50127.75124.78125.91125.38-1.27%1,132
Sep 29, 2025126.30127.53126.00127.53126.981.17%2,958
Sep 26, 2025125.01126.10124.68126.05125.511.16%432
Sep 25, 2025123.50126.89123.33124.60124.07-0.73%2,846
Sep 24, 2025122.86126.64122.55125.52124.992.41%1,049
Sep 23, 2025121.01123.62121.00122.57122.050.55%1,478
Sep 22, 2025128.94128.95121.30121.90121.38-4.01%4,761
Sep 19, 2025128.44131.30125.21127.00126.46-4.36%15,177
Sep 18, 2025135.00136.00131.43132.79132.22-3.17%2,619
Sep 17, 2025134.78139.24134.36137.14136.552.55%4,211
Sep 16, 2025134.39134.59131.28133.73133.160.75%1,393
Sep 15, 2025138.97138.97132.46132.73132.17-3.49%3,630
Sep 12, 2025139.05139.77136.97137.54136.95-1.84%1,497
Sep 11, 2025137.77140.65137.52140.12139.523.05%5,246
Sep 10, 2025139.00139.00135.65135.97135.39-1.38%1,402
Sep 9, 2025142.00142.00136.63137.88137.29-2.85%1,102
Sep 8, 2025144.90144.90140.00141.93141.33-0.35%4,766
Sep 5, 2025137.70144.20137.70142.44141.833.38%7,522
Sep 4, 2025135.58137.80135.15137.78137.192.35%4,069
Sep 3, 2025132.47134.80131.73134.61134.041.38%479
Sep 2, 2025133.62133.83130.32132.78132.21-0.10%680
Aug 29, 2025133.95134.06132.32132.91132.340.71%23,135
Aug 28, 2025133.98134.03131.10131.97131.41-0.76%1,604
Aug 27, 2025133.29134.00132.37132.98132.42-1.16%9,246
Aug 26, 2025134.53135.33133.95134.54133.97-0.22%389
Aug 25, 2025138.19138.19134.11134.84134.26-0.87%1,859
Aug 22, 2025130.15136.96129.06136.03135.455.70%1,810
Aug 21, 2025130.23131.10126.88128.69128.14-1.73%2,008
Aug 20, 2025134.54135.12130.47130.96130.40-1.77%1,877
Aug 19, 2025131.88134.80131.34133.32132.751.12%1,267
Aug 18, 2025135.01138.99131.58131.84131.28-1.12%4,149
Aug 15, 2025137.56140.49131.82133.34132.773.18%2,260
Aug 14, 2025127.70129.33127.04129.23128.68-2.12%561
Aug 13, 2025125.00132.03125.00132.03131.476.15%1,849
Aug 12, 2025121.50124.38120.71124.38123.853.68%929