Skip to main content
logo
Lennar Corporation (LON:0JU0)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.00
-1.70 (-1.44%)
Jan 20, 2026, 2:21 PM GMT

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026119.00119.00115.00115.00--2.29%121
Jan 16, 2026121.36122.00117.40117.70117.70-2.96%410
Jan 15, 2026121.05122.44119.28121.29121.29-0.31%192
Jan 14, 2026122.80124.12120.96121.67121.67-0.51%602
Jan 13, 2026120.70123.01120.07122.29122.290.63%710
Jan 12, 2026119.49122.81117.55121.53121.533.18%832
Jan 9, 2026112.49118.17111.10117.79117.798.11%5,376
Jan 8, 2026103.52109.24102.80108.95108.954.08%1,841
Jan 7, 2026106.36107.31104.39104.68104.68-0.58%680
Jan 6, 2026105.64105.79102.90105.29105.29-0.36%1,946
Jan 5, 2026104.99106.94103.60105.67105.671.95%1,635
Jan 2, 2026103.24104.50102.22103.65103.650.15%450
Dec 31, 2025104.06104.99102.99103.49103.49-0.45%515
Dec 30, 2025104.00105.33103.11103.96103.960.27%1,671
Dec 29, 2025104.63105.19103.60103.68103.68-1.52%650
Dec 24, 2025104.99105.90104.25105.28105.280.89%813
Dec 23, 2025106.87107.17104.35104.35104.35-2.22%1,397
Dec 22, 2025107.90109.50106.72106.72106.72-0.32%1,060
Dec 19, 2025108.78108.78105.30107.06107.06-1.83%490
Dec 18, 2025111.24113.16108.66109.05109.05-2.60%7,209
Dec 17, 2025112.66116.54110.15111.97111.97-4.49%7,906
Dec 16, 2025119.66120.25117.23117.23117.23-1.99%814
Dec 15, 2025122.25122.26118.30119.61119.610.97%538
Dec 12, 2025119.27120.26118.03118.46118.46-1.13%283
Dec 11, 2025119.25122.35119.25119.81119.810.60%1,068
Dec 10, 2025117.36119.51115.58119.09119.090.97%415
Dec 9, 2025119.86120.00116.80117.95117.95-2.69%1,058
Dec 8, 2025123.88123.88120.05121.21121.21-2.73%2,576
Dec 5, 2025126.70128.27124.60124.61124.61-3.42%1,015
Dec 4, 2025133.23133.24127.05129.02129.02-3.41%2,246
Dec 3, 2025129.17133.76128.91133.58133.583.21%1,583
Dec 2, 2025130.47130.47127.22129.42129.42-1.47%279
Dec 1, 2025129.63132.05128.71131.35131.350.21%874
Nov 28, 2025131.00131.28129.71131.08131.08-0.75%5,884
Nov 26, 2025131.08132.84130.50132.07132.071.97%1,729
Nov 25, 2025123.07130.00121.49129.52129.524.87%3,599
Nov 24, 2025123.12125.25120.66123.51123.51-0.24%490
Nov 21, 2025116.79123.81116.28123.81123.816.79%4,282
Nov 20, 2025116.46117.78114.40115.94115.94-0.03%2,167
Nov 19, 2025116.06118.00114.90115.97115.97-0.25%1,994
Nov 18, 2025113.52116.56112.31116.26116.260.21%2,696
Nov 17, 2025121.00121.23115.75116.02116.02-4.72%4,585
Nov 14, 2025121.49122.97121.03121.76121.76-0.44%720
Nov 13, 2025123.00124.06122.06122.30122.30-1.67%1,297
Nov 12, 2025125.45126.87124.35124.38124.38-0.59%1,198
Nov 11, 2025123.90125.47123.16125.11125.111.74%1,085
Nov 10, 2025121.98122.98120.71122.98122.983.13%2,179
Nov 7, 2025119.10120.48118.93119.24119.24-1.11%368
Nov 6, 2025121.60122.61120.03120.58120.58-0.66%286
Nov 5, 2025121.07122.63120.30121.38121.38-0.26%196