Lennar Corporation (LON:0JU0)
London · Delayed Price · Currency is GBP · Price in USD 107.06
-1.99 (-1.83%)
At close: Dec 19, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 108.78 | 108.78 | 105.30 | 107.06 | 107.06 | -1.83% | 490 |
| Dec 18, 2025 | 111.24 | 113.16 | 108.66 | 109.05 | 109.05 | -2.60% | 7,209 |
| Dec 17, 2025 | 112.66 | 116.54 | 110.15 | 111.97 | 111.97 | -4.49% | 7,906 |
| Dec 16, 2025 | 119.66 | 120.25 | 117.23 | 117.23 | 117.23 | -1.99% | 814 |
| Dec 15, 2025 | 122.25 | 122.26 | 118.30 | 119.61 | 119.61 | 0.97% | 538 |
| Dec 12, 2025 | 119.27 | 120.26 | 118.03 | 118.46 | 118.46 | -1.13% | 283 |
| Dec 11, 2025 | 119.25 | 122.35 | 119.25 | 119.81 | 119.81 | 0.60% | 1,068 |
| Dec 10, 2025 | 117.36 | 119.51 | 115.58 | 119.09 | 119.09 | 0.97% | 415 |
| Dec 9, 2025 | 119.86 | 120.00 | 116.80 | 117.95 | 117.95 | -2.69% | 1,058 |
| Dec 8, 2025 | 123.88 | 123.88 | 120.05 | 121.21 | 121.21 | -2.73% | 2,576 |
| Dec 5, 2025 | 126.70 | 128.27 | 124.60 | 124.61 | 124.61 | -3.42% | 1,015 |
| Dec 4, 2025 | 133.23 | 133.24 | 127.05 | 129.02 | 129.02 | -3.41% | 2,246 |
| Dec 3, 2025 | 129.17 | 133.76 | 128.91 | 133.58 | 133.58 | 3.21% | 1,583 |
| Dec 2, 2025 | 130.47 | 130.47 | 127.22 | 129.42 | 129.42 | -1.47% | 279 |
| Dec 1, 2025 | 129.63 | 132.05 | 128.71 | 131.35 | 131.35 | 0.21% | 874 |
| Nov 28, 2025 | 131.00 | 131.28 | 129.71 | 131.08 | 131.08 | -0.75% | 5,884 |
| Nov 26, 2025 | 131.08 | 132.84 | 130.50 | 132.07 | 132.07 | 1.97% | 1,729 |
| Nov 25, 2025 | 123.07 | 130.00 | 121.49 | 129.52 | 129.52 | 4.87% | 3,599 |
| Nov 24, 2025 | 123.12 | 125.25 | 120.66 | 123.51 | 123.51 | -0.24% | 490 |
| Nov 21, 2025 | 116.79 | 123.81 | 116.28 | 123.81 | 123.81 | 6.79% | 4,282 |
| Nov 20, 2025 | 116.46 | 117.78 | 114.40 | 115.94 | 115.94 | -0.03% | 2,167 |
| Nov 19, 2025 | 116.06 | 118.00 | 114.90 | 115.97 | 115.97 | -0.25% | 1,994 |
| Nov 18, 2025 | 113.52 | 116.56 | 112.31 | 116.26 | 116.26 | 0.21% | 2,696 |
| Nov 17, 2025 | 121.00 | 121.23 | 115.75 | 116.02 | 116.02 | -4.72% | 4,585 |
| Nov 14, 2025 | 121.49 | 122.97 | 121.03 | 121.76 | 121.76 | -0.44% | 720 |
| Nov 13, 2025 | 123.00 | 124.06 | 122.06 | 122.30 | 122.30 | -1.67% | 1,297 |
| Nov 12, 2025 | 125.45 | 126.87 | 124.35 | 124.38 | 124.38 | -0.59% | 1,198 |
| Nov 11, 2025 | 123.90 | 125.47 | 123.16 | 125.11 | 125.11 | 1.74% | 1,085 |
| Nov 10, 2025 | 121.98 | 122.98 | 120.71 | 122.98 | 122.98 | 3.13% | 2,179 |
| Nov 7, 2025 | 119.10 | 120.48 | 118.93 | 119.24 | 119.24 | -1.11% | 368 |
| Nov 6, 2025 | 121.60 | 122.61 | 120.03 | 120.58 | 120.58 | -0.66% | 286 |
| Nov 5, 2025 | 121.07 | 122.63 | 120.30 | 121.38 | 121.38 | -0.26% | 196 |
| Nov 4, 2025 | 121.05 | 121.70 | 119.65 | 121.70 | 121.70 | 1.19% | 497 |
| Nov 3, 2025 | 123.50 | 123.50 | 119.59 | 120.26 | 120.26 | -2.50% | 2,138 |
| Oct 31, 2025 | 123.55 | 124.07 | 121.84 | 123.35 | 123.35 | -1.00% | 1,500 |
| Oct 30, 2025 | 124.43 | 125.31 | 122.51 | 124.60 | 124.60 | 0.43% | 2,200 |
| Oct 29, 2025 | 127.00 | 128.98 | 124.07 | 124.07 | 124.07 | -3.10% | 1,288 |
| Oct 28, 2025 | 127.02 | 129.15 | 122.50 | 128.04 | 128.04 | -0.44% | 428 |
| Oct 27, 2025 | 127.95 | 130.04 | 127.60 | 128.61 | 128.61 | -0.08% | 676 |
| Oct 24, 2025 | 127.51 | 129.93 | 127.49 | 128.71 | 128.71 | 0.47% | 1,559 |
| Oct 23, 2025 | 126.84 | 128.11 | 126.37 | 128.11 | 128.11 | -0.08% | 479 |
| Oct 22, 2025 | 127.81 | 129.45 | 126.75 | 128.21 | 128.21 | -0.68% | 2,659 |
| Oct 21, 2025 | 124.70 | 129.36 | 122.01 | 129.09 | 129.09 | 2.66% | 3,919 |
| Oct 20, 2025 | 125.98 | 127.27 | 124.97 | 125.74 | 125.74 | 1.12% | 1,806 |
| Oct 17, 2025 | 122.30 | 125.33 | 121.01 | 124.35 | 124.35 | 2.18% | 474 |
| Oct 16, 2025 | 122.47 | 122.90 | 120.95 | 121.70 | 121.70 | -0.66% | 560 |
| Oct 15, 2025 | 123.00 | 123.50 | 121.35 | 122.51 | 122.51 | 0.67% | 940 |
| Oct 14, 2025 | 117.30 | 121.84 | 117.10 | 121.70 | 121.70 | 2.94% | 935 |
| Oct 13, 2025 | 119.37 | 120.10 | 117.63 | 118.22 | 118.22 | -0.75% | 2,033 |
| Oct 10, 2025 | 120.50 | 123.47 | 117.97 | 119.12 | 119.12 | 0.90% | 1,885 |