Lennar Corporation (LON:0JU0)
London · Delayed Price · Currency is GBP · Price in USD 81.40
-0.19 (-0.23%)
Sep 25, 2026, 5:14 PM GMT
LON:0JU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 81.49 | 82.90 | 80.50 | 80.60 | - | -1.21% | 1,724 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.14 | 81.59 | 81.59 | -0.57% | 2,214 |
| Sep 23, 2026 | 82.64 | 84.00 | 81.48 | 82.06 | 82.06 | -0.93% | 5,430 |
| Sep 22, 2026 | 79.25 | 83.10 | 78.11 | 82.83 | 82.83 | 6.19% | 5,498 |
| Sep 21, 2026 | 76.50 | 78.24 | 76.00 | 78.00 | 78.00 | 2.16% | 2,806 |
| Sep 18, 2026 | 80.90 | 80.90 | 75.74 | 76.35 | 76.35 | -2.63% | 3,367 |
| Sep 17, 2026 | 76.98 | 81.04 | 76.00 | 78.41 | 78.41 | -0.93% | 17,155 |
| Sep 16, 2026 | 79.76 | 81.51 | 78.99 | 79.15 | 79.15 | -1.59% | 5,628 |
| Sep 15, 2026 | 80.00 | 80.88 | 78.19 | 80.43 | 80.43 | 0.71% | 3,111 |
| Sep 14, 2026 | 79.56 | 80.50 | 78.00 | 79.86 | 79.86 | -0.46% | 3,241 |
| Sep 11, 2026 | 78.60 | 80.24 | 77.90 | 80.23 | 80.23 | 3.64% | 2,010 |
| Sep 10, 2026 | 81.50 | 81.50 | 76.68 | 77.41 | 77.41 | -4.01% | 10,004 |
| Sep 9, 2026 | 81.70 | 82.50 | 79.77 | 80.64 | 80.64 | -0.34% | 1,973 |
| Sep 8, 2026 | 85.60 | 86.15 | 80.91 | 80.91 | 80.91 | -3.48% | 1,583 |
| Sep 4, 2026 | 85.17 | 85.17 | 83.01 | 83.83 | 83.83 | -0.81% | 1,666 |
| Sep 3, 2026 | 84.07 | 87.00 | 83.20 | 84.51 | 84.51 | 0.81% | 946 |
| Sep 2, 2026 | 82.00 | 84.25 | 82.00 | 83.83 | 83.83 | 0.19% | 1,004 |
| Sep 1, 2026 | 85.25 | 85.25 | 82.50 | 83.67 | 83.67 | -1.72% | 1,548 |
| Aug 31, 2026 | 85.05 | 87.55 | 84.00 | 85.13 | 85.13 | 0.12% | 367 |
| Aug 28, 2026 | 85.58 | 87.55 | 84.64 | 85.03 | 85.03 | -0.27% | 552 |
| Aug 27, 2026 | 85.50 | 89.60 | 85.00 | 85.26 | 85.26 | -2.79% | 610 |
| Aug 26, 2026 | 88.12 | 90.00 | 86.41 | 87.71 | 87.71 | -0.55% | 1,473 |
| Aug 25, 2026 | 90.00 | 90.00 | 86.10 | 88.20 | 88.20 | 0.10% | 1,137 |
| Aug 24, 2026 | 89.78 | 89.78 | 86.47 | 88.11 | 88.11 | 1.66% | 2,323 |
| Aug 21, 2026 | 85.06 | 87.68 | 85.06 | 86.67 | 86.67 | 0.72% | 1,360 |
| Aug 20, 2026 | 90.00 | 90.00 | 84.90 | 86.05 | 86.05 | -1.99% | 506 |
| Aug 19, 2026 | 86.09 | 89.47 | 83.15 | 87.80 | 87.80 | 2.39% | 2,926 |
| Aug 18, 2026 | 87.94 | 89.00 | 84.87 | 85.75 | 85.75 | -0.75% | 1,019 |
| Aug 17, 2026 | 87.45 | 89.00 | 85.12 | 86.40 | 86.40 | -0.42% | 1,237 |
| Aug 14, 2026 | 88.69 | 88.69 | 85.20 | 86.77 | 86.77 | -0.45% | 334 |
| Aug 13, 2026 | 85.96 | 88.30 | 85.00 | 87.16 | 87.16 | 1.51% | 976 |
| Aug 12, 2026 | 88.00 | 88.69 | 84.80 | 85.86 | 85.86 | -1.48% | 270 |
| Aug 11, 2026 | 85.54 | 87.50 | 84.61 | 87.15 | 87.15 | 1.72% | 852 |
| Aug 10, 2026 | 88.69 | 89.00 | 85.15 | 85.68 | 85.68 | -2.66% | 711 |
| Aug 7, 2026 | 85.82 | 88.02 | 83.60 | 88.02 | 88.02 | 3.63% | 298 |
| Aug 6, 2026 | 87.47 | 88.44 | 84.10 | 84.94 | 84.94 | -3.56% | 1,465 |
| Aug 5, 2026 | 87.51 | 88.08 | 85.51 | 88.08 | 88.08 | 1.32% | 514 |
| Aug 4, 2026 | 88.00 | 88.00 | 84.92 | 86.93 | 86.93 | 3.02% | 2,136 |
| Aug 3, 2026 | 81.76 | 85.81 | 81.76 | 84.38 | 84.38 | 2.33% | 1,183 |
| Jul 31, 2026 | 85.00 | 86.98 | 82.00 | 82.46 | 82.46 | -2.07% | 978 |
| Jul 30, 2026 | 85.29 | 87.00 | 82.57 | 84.20 | 84.20 | -2.63% | 112 |
| Jul 29, 2026 | 88.24 | 89.00 | 85.24 | 86.47 | 86.47 | -1.18% | 208 |
| Jul 28, 2026 | 86.05 | 88.31 | 84.74 | 87.50 | 87.50 | 2.86% | 1,896 |
| Jul 27, 2026 | 85.03 | 88.00 | 84.91 | 85.07 | 85.07 | 1.08% | 933 |
| Jul 24, 2026 | 82.10 | 85.14 | 81.75 | 84.16 | 84.16 | 4.17% | 350 |
| Jul 23, 2026 | 81.52 | 84.50 | 79.89 | 80.79 | 80.79 | -1.38% | 3,330 |
| Jul 22, 2026 | 82.50 | 83.73 | 81.02 | 81.92 | 81.92 | -0.12% | 1,729 |
| Jul 21, 2026 | 85.96 | 85.96 | 81.48 | 82.02 | 82.02 | -0.71% | 2,072 |
| Jul 20, 2026 | 84.80 | 85.00 | 82.31 | 82.61 | 82.61 | -1.38% | 1,323 |
| Jul 17, 2026 | 86.00 | 88.50 | 83.00 | 83.77 | 83.77 | -2.63% | 1,214 |