Skip to main content
logo
Lennar Corporation (LON:0JU0)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.51
+0.54 (0.41%)
At close: Aug 29, 2025

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025133.95134.06132.35132.51132.510.41%23,068
Aug 28, 2025133.98134.03131.10131.97131.97-0.76%1,604
Aug 27, 2025133.29134.00132.37132.98132.98-1.16%9,246
Aug 26, 2025134.53135.33133.95134.54134.54-0.22%389
Aug 25, 2025138.19138.19134.11134.84134.84-0.87%1,859
Aug 22, 2025130.15136.96129.06136.03136.035.70%1,810
Aug 21, 2025130.23131.10126.88128.69128.69-1.73%2,008
Aug 20, 2025134.54135.12130.47130.96130.96-1.77%1,877
Aug 19, 2025131.88134.80131.34133.32133.321.12%1,267
Aug 18, 2025135.01138.99131.58131.84131.84-1.12%4,149
Aug 15, 2025137.56140.49131.82133.34133.343.18%2,260
Aug 14, 2025127.70129.33127.04129.23129.23-2.12%561
Aug 13, 2025125.00132.03125.00132.03132.036.15%1,849
Aug 12, 2025121.50124.38120.71124.38124.383.68%929
Aug 11, 2025122.56122.56118.43119.96119.96-0.65%396
Aug 8, 2025119.95121.18119.50120.74120.740.23%464
Aug 7, 2025120.50122.29120.46120.46120.460.18%1,025
Aug 6, 2025120.10120.99119.89120.24120.240.15%162
Aug 5, 2025118.68121.66118.44120.06120.061.42%336
Aug 4, 2025116.02118.38114.88118.38118.382.85%1,073
Aug 1, 2025114.81116.32113.93115.10115.102.11%7,560
Jul 31, 2025111.50113.33110.28112.72112.72-2.57%532
Jul 30, 2025115.31116.91114.96115.69115.690.26%392
Jul 29, 2025116.60116.60114.95115.40115.40-1.20%358
Jul 28, 2025115.90117.65114.15116.80116.801.90%677
Jul 25, 2025113.50114.61112.90114.61114.611.00%1,268
Jul 24, 2025116.50116.54113.48113.48113.48-3.74%907
Jul 23, 2025120.00120.00116.37117.89117.89-0.09%621
Jul 22, 2025114.97118.55114.11117.99117.997.66%1,787
Jul 21, 2025111.04111.04109.38109.59109.590.51%718
Jul 18, 2025110.23110.64108.93109.03109.03-0.57%668
Jul 17, 2025107.05112.98107.05109.66109.661.18%63
Jul 16, 2025108.99109.91107.91108.39108.39-0.74%595
Jul 15, 2025112.72113.73109.20109.20109.20-1.98%690
Jul 14, 2025113.02113.86110.34111.41111.41-2.59%318
Jul 11, 2025114.22114.79113.47114.37114.37-3.06%1,742
Jul 10, 2025115.52118.41114.82117.97117.972.96%688
Jul 9, 2025110.76114.58110.76114.58114.583.42%352
Jul 8, 2025109.62110.96108.40110.79110.791.78%287
Jul 7, 2025109.98110.66108.09108.86108.86-1.19%401
Jul 3, 2025113.64113.64109.98110.17110.17-4.08%1,929
Jul 2, 2025115.96116.37114.62114.85114.36-0.46%578
Jul 1, 2025110.00118.34109.70115.38114.883.85%2,887
Jun 30, 2025111.00111.10109.74111.10110.62-0.17%881
Jun 27, 2025110.14111.77110.00111.29110.811.33%826
Jun 26, 2025109.30110.00108.70109.83109.360.29%476
Jun 25, 2025111.75112.11109.39109.51109.04-2.28%112
Jun 24, 2025111.49112.15110.29112.07111.592.26%760
Jun 23, 2025106.98109.59105.66109.59109.123.80%672
Jun 20, 2025105.05105.86103.66105.58105.121.53%1,894