Lennar Corporation (LON:0JU0)
London · Delayed Price · Currency is GBP · Price in USD 105.62
-1.65 (-1.54%)
Mar 5, 2026, 4:03 PM GMT
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 108.63 | 110.55 | 105.92 | 107.27 | 107.27 | -1.52% | 1,573 |
| Mar 3, 2026 | 110.01 | 110.65 | 105.54 | 108.93 | 108.93 | -1.05% | 8,084 |
| Mar 2, 2026 | 109.51 | 114.00 | 109.50 | 110.09 | 110.09 | -3.54% | 1,684 |
| Feb 27, 2026 | 112.96 | 114.82 | 110.00 | 114.13 | 114.13 | 2.88% | 2,163 |
| Feb 26, 2026 | 110.80 | 112.22 | 107.79 | 110.93 | 110.93 | 0.85% | 1,306 |
| Feb 25, 2026 | 116.78 | 117.81 | 109.09 | 109.99 | 109.99 | -6.15% | 2,530 |
| Feb 24, 2026 | 115.45 | 117.94 | 115.00 | 117.20 | 117.20 | 2.90% | 436 |
| Feb 23, 2026 | 116.45 | 117.00 | 112.17 | 113.90 | 113.90 | -2.02% | 4,592 |
| Feb 20, 2026 | 116.43 | 118.15 | 114.83 | 116.24 | 116.24 | -0.37% | 945 |
| Feb 19, 2026 | 120.90 | 122.30 | 116.07 | 116.67 | 116.67 | -3.81% | 1,404 |
| Feb 18, 2026 | 121.64 | 123.18 | 120.10 | 121.29 | 121.29 | 0.07% | 2,725 |
| Feb 17, 2026 | 121.00 | 124.63 | 118.99 | 121.21 | 121.21 | -1.71% | 1,364 |
| Feb 13, 2026 | 120.50 | 124.16 | 118.80 | 123.31 | 123.31 | 1.11% | 2,866 |
| Feb 12, 2026 | 120.11 | 123.95 | 120.11 | 121.95 | 121.95 | 1.65% | 2,459 |
| Feb 11, 2026 | 119.39 | 120.90 | 117.25 | 119.97 | 119.97 | 1.64% | 6,506 |
| Feb 10, 2026 | 114.80 | 118.45 | 113.50 | 118.03 | 118.03 | 3.23% | 1,516 |
| Feb 9, 2026 | 115.20 | 116.00 | 112.00 | 114.34 | 114.34 | 0.02% | 453 |
| Feb 6, 2026 | 114.93 | 117.77 | 111.75 | 114.32 | 114.32 | -0.82% | 3,624 |
| Feb 5, 2026 | 115.22 | 116.87 | 114.12 | 115.26 | 115.26 | -0.14% | 1,369 |
| Feb 4, 2026 | 111.02 | 117.94 | 111.02 | 115.42 | 115.42 | 2.68% | 2,805 |
| Feb 3, 2026 | 108.42 | 116.63 | 107.26 | 112.41 | 111.91 | 3.53% | 3,507 |
| Feb 2, 2026 | 107.80 | 111.34 | 107.80 | 108.58 | 108.09 | -1.01% | 2,529 |
| Jan 30, 2026 | 110.25 | 111.51 | 107.87 | 109.69 | 109.20 | -0.90% | 641 |
| Jan 29, 2026 | 110.04 | 113.70 | 109.43 | 110.69 | 110.19 | -1.05% | 4,522 |
| Jan 28, 2026 | 109.07 | 111.87 | 109.00 | 111.86 | 111.36 | 2.33% | 1,019 |
| Jan 27, 2026 | 110.87 | 112.97 | 109.00 | 109.31 | 108.82 | -1.37% | 970 |
| Jan 26, 2026 | 111.02 | 112.00 | 110.01 | 110.83 | 110.33 | -1.43% | 4,072 |
| Jan 23, 2026 | 115.01 | 116.20 | 112.21 | 112.44 | 111.94 | -3.32% | 802 |
| Jan 22, 2026 | 117.06 | 118.90 | 116.31 | 116.31 | 115.79 | -0.74% | 4,343 |
| Jan 21, 2026 | 115.12 | 118.65 | 114.01 | 117.17 | 116.65 | 0.54% | 4,033 |
| Jan 20, 2026 | 119.00 | 119.20 | 115.00 | 116.54 | 116.02 | -0.98% | 1,424 |
| Jan 16, 2026 | 121.36 | 122.00 | 117.40 | 117.70 | 117.17 | -2.96% | 410 |
| Jan 15, 2026 | 121.05 | 122.44 | 119.28 | 121.29 | 120.74 | -0.31% | 192 |
| Jan 14, 2026 | 122.80 | 124.12 | 120.96 | 121.67 | 121.12 | -0.51% | 602 |
| Jan 13, 2026 | 120.70 | 123.01 | 120.07 | 122.29 | 121.75 | 0.63% | 710 |
| Jan 12, 2026 | 119.49 | 122.81 | 117.55 | 121.53 | 120.99 | 3.18% | 832 |
| Jan 9, 2026 | 112.49 | 118.17 | 111.10 | 117.79 | 117.26 | 8.11% | 5,376 |
| Jan 8, 2026 | 103.52 | 109.24 | 102.80 | 108.95 | 108.46 | 4.08% | 1,841 |
| Jan 7, 2026 | 106.36 | 107.31 | 104.39 | 104.68 | 104.21 | -0.58% | 680 |
| Jan 6, 2026 | 105.64 | 105.79 | 102.90 | 105.29 | 104.82 | -0.36% | 1,946 |
| Jan 5, 2026 | 104.99 | 106.94 | 103.60 | 105.67 | 105.20 | 1.95% | 1,635 |
| Jan 2, 2026 | 103.24 | 104.50 | 102.22 | 103.65 | 103.19 | 0.15% | 450 |
| Dec 31, 2025 | 104.06 | 104.99 | 102.99 | 103.49 | 103.03 | -0.45% | 515 |
| Dec 30, 2025 | 104.00 | 105.33 | 103.11 | 103.96 | 103.49 | 0.27% | 1,671 |
| Dec 29, 2025 | 104.63 | 105.19 | 103.60 | 103.68 | 103.22 | -1.52% | 650 |
| Dec 24, 2025 | 104.99 | 105.90 | 104.25 | 105.28 | 104.81 | 0.89% | 813 |
| Dec 23, 2025 | 106.87 | 107.17 | 104.35 | 104.35 | 103.88 | -2.22% | 1,397 |
| Dec 22, 2025 | 107.90 | 109.50 | 106.72 | 106.72 | 106.24 | -0.32% | 1,060 |
| Dec 19, 2025 | 108.78 | 108.78 | 105.30 | 107.06 | 106.58 | -1.83% | 490 |
| Dec 18, 2025 | 111.24 | 113.16 | 108.66 | 109.05 | 108.57 | -2.60% | 7,209 |