Lennar Corporation (LON:0JU0)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 87.25
-5.31 (-5.74%)
Nov 10, 2026, 5:14 PM GMT
LON:0JU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 93.00 | 93.00 | 86.62 | 87.25 | 87.25 | -5.74% | 3,416 |
| Nov 9, 2026 | 89.91 | 92.64 | 87.00 | 92.56 | 92.56 | 3.30% | 2,344 |
| Nov 6, 2026 | 90.00 | 92.30 | 87.93 | 89.60 | 89.60 | -1.94% | 3,260 |
| Nov 5, 2026 | 92.75 | 95.52 | 90.57 | 91.37 | 91.37 | -1.45% | 3,616 |
| Nov 4, 2026 | 87.52 | 93.82 | 84.68 | 92.71 | 92.71 | 6.49% | 8,291 |
| Nov 3, 2026 | 91.15 | 91.15 | 85.50 | 87.06 | 87.06 | -4.81% | 3,956 |
| Nov 2, 2026 | 89.00 | 91.74 | 85.00 | 91.46 | 91.46 | 5.47% | 5,186 |
| Oct 30, 2026 | 86.00 | 87.91 | 85.09 | 86.72 | 86.72 | 2.05% | 2,903 |
| Oct 29, 2026 | 81.00 | 85.51 | 81.00 | 84.98 | 84.98 | 2.47% | 1,419 |
| Oct 28, 2026 | 84.07 | 85.88 | 82.45 | 82.93 | 82.93 | -1.04% | 1,375 |
| Oct 27, 2026 | 86.00 | 86.00 | 82.50 | 83.80 | 83.80 | -0.14% | 1,236 |
| Oct 26, 2026 | 85.12 | 86.17 | 83.49 | 83.92 | 83.92 | -0.57% | 3,741 |
| Oct 23, 2026 | 84.18 | 84.96 | 83.20 | 84.40 | 84.40 | 0.98% | 2,303 |
| Oct 22, 2026 | 78.20 | 83.78 | 76.30 | 83.58 | 83.58 | 6.40% | 4,011 |
| Oct 21, 2026 | 79.02 | 80.00 | 77.55 | 78.55 | 78.55 | 0.31% | 1,770 |
| Oct 20, 2026 | 75.61 | 79.23 | 75.61 | 78.31 | 78.31 | 2.76% | 2,451 |
| Oct 19, 2026 | 77.41 | 78.00 | 75.90 | 76.21 | 76.21 | -0.31% | 1,391 |
| Oct 16, 2026 | 77.88 | 79.11 | 76.45 | 76.45 | 76.45 | -1.97% | 2,466 |
| Oct 15, 2026 | 73.32 | 78.20 | 72.97 | 77.99 | 77.99 | 7.26% | 7,233 |
| Oct 14, 2026 | 75.17 | 75.65 | 71.85 | 72.71 | 72.71 | -2.95% | 8,377 |
| Oct 13, 2026 | 76.57 | 76.57 | 74.00 | 74.92 | 74.92 | 0.20% | 1,757 |
| Oct 12, 2026 | 76.88 | 77.50 | 74.77 | 74.77 | 74.77 | -1.60% | 1,486 |
| Oct 9, 2026 | 78.29 | 78.50 | 75.30 | 75.99 | 75.99 | -2.04% | 3,138 |
| Oct 8, 2026 | 76.38 | 77.76 | 74.80 | 77.57 | 77.57 | 1.16% | 5,520 |
| Oct 7, 2026 | 76.00 | 78.00 | 74.60 | 76.68 | 76.68 | -0.35% | 4,492 |
| Oct 6, 2026 | 74.90 | 77.67 | 74.60 | 77.46 | 76.95 | 4.27% | 9,503 |
| Oct 5, 2026 | 80.35 | 82.00 | 74.06 | 74.29 | 73.80 | -7.29% | 8,776 |
| Oct 2, 2026 | 83.00 | 84.70 | 77.64 | 80.13 | 79.60 | -2.53% | 4,673 |
| Oct 1, 2026 | 81.54 | 83.81 | 79.10 | 82.21 | 81.67 | 0.92% | 9,574 |
| Sep 30, 2026 | 81.06 | 84.70 | 81.06 | 81.46 | 80.93 | -1.59% | 2,834 |
| Sep 29, 2026 | 82.46 | 84.00 | 81.10 | 82.78 | 82.24 | -0.24% | 4,282 |
| Sep 28, 2026 | 82.10 | 83.80 | 81.41 | 82.98 | 82.43 | 2.00% | 4,834 |
| Sep 25, 2026 | 81.49 | 82.90 | 80.50 | 81.35 | 80.82 | -0.29% | 1,830 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.14 | 81.59 | 81.06 | -0.57% | 2,214 |
| Sep 23, 2026 | 82.64 | 84.00 | 81.48 | 82.06 | 81.52 | -0.93% | 5,430 |
| Sep 22, 2026 | 79.25 | 83.10 | 78.11 | 82.83 | 82.29 | 6.19% | 5,498 |
| Sep 21, 2026 | 76.50 | 78.24 | 76.00 | 78.00 | 77.49 | 2.16% | 2,806 |
| Sep 18, 2026 | 80.90 | 80.90 | 75.74 | 76.35 | 75.85 | -2.63% | 3,367 |
| Sep 17, 2026 | 76.98 | 81.04 | 76.00 | 78.41 | 77.90 | -0.93% | 17,155 |
| Sep 16, 2026 | 79.76 | 81.51 | 78.99 | 79.15 | 78.63 | -1.59% | 5,628 |
| Sep 15, 2026 | 80.00 | 80.88 | 78.19 | 80.43 | 79.90 | 0.71% | 3,111 |
| Sep 14, 2026 | 79.56 | 80.50 | 78.00 | 79.86 | 79.34 | -0.46% | 3,241 |
| Sep 11, 2026 | 78.60 | 80.24 | 77.90 | 80.23 | 79.70 | 3.64% | 2,010 |
| Sep 10, 2026 | 81.50 | 81.50 | 76.68 | 77.41 | 76.90 | -4.01% | 10,004 |
| Sep 9, 2026 | 81.70 | 82.50 | 79.77 | 80.64 | 80.11 | -0.34% | 1,973 |
| Sep 8, 2026 | 85.60 | 86.15 | 80.91 | 80.91 | 80.38 | -3.48% | 1,583 |
| Sep 4, 2026 | 85.17 | 85.17 | 83.01 | 83.83 | 83.28 | -0.81% | 1,666 |
| Sep 3, 2026 | 84.07 | 87.00 | 83.20 | 84.51 | 83.96 | 0.81% | 946 |
| Sep 2, 2026 | 82.00 | 84.25 | 82.00 | 83.83 | 83.28 | 0.19% | 1,004 |
| Sep 1, 2026 | 85.25 | 85.25 | 82.50 | 83.67 | 83.12 | -1.72% | 1,548 |