Toll Brothers, Inc. (LON:0LFS)
London · Delayed Price · Currency is GBP · Price in USD 131.96
-2.37 (-1.76%)
May 13, 2026, 5:09 PM GMT
LON:0LFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 134.42 | 134.42 | 132.31 | 132.85 | 132.85 | -1.10% | 3 |
| May 12, 2026 | 136.19 | 138.55 | 132.41 | 134.33 | 134.33 | -1.14% | 582 |
| May 11, 2026 | 140.65 | 141.07 | 134.83 | 135.88 | 135.88 | -1.80% | 67 |
| May 8, 2026 | 136.00 | 139.12 | 136.00 | 138.37 | 138.37 | 0.01% | 26 |
| May 7, 2026 | 140.65 | 143.48 | 138.36 | 138.36 | 138.36 | -1.68% | 121 |
| May 6, 2026 | 142.00 | 144.00 | 138.48 | 140.72 | 140.72 | 1.97% | 38 |
| May 5, 2026 | 136.75 | 138.90 | 134.75 | 138.00 | 138.00 | 2.15% | 359 |
| May 4, 2026 | 137.75 | 140.50 | 134.91 | 135.10 | 135.10 | -4.08% | 172 |
| May 1, 2026 | 139.84 | 144.14 | 138.70 | 140.85 | 140.85 | -0.70% | 400 |
| Apr 30, 2026 | 138.50 | 143.76 | 138.50 | 141.85 | 141.85 | 1.29% | 16 |
| Apr 29, 2026 | 144.48 | 146.13 | 139.72 | 140.04 | 140.04 | -3.18% | 277 |
| Apr 28, 2026 | 148.43 | 149.30 | 144.51 | 144.64 | 144.64 | -1.75% | 256 |
| Apr 27, 2026 | 146.43 | 149.09 | 144.83 | 147.21 | 147.21 | -0.69% | 43 |
| Apr 24, 2026 | 148.01 | 150.00 | 147.44 | 148.24 | 148.24 | 0.37% | 20 |
| Apr 23, 2026 | 143.00 | 151.75 | 143.00 | 147.69 | 147.69 | -0.57% | 158 |
| Apr 22, 2026 | 150.99 | 150.99 | 147.36 | 148.54 | 148.54 | -0.45% | 27 |
| Apr 21, 2026 | 152.97 | 154.77 | 149.21 | 149.21 | 149.21 | 2.04% | 34 |
| Apr 20, 2026 | 146.00 | 148.16 | 145.00 | 146.22 | 146.22 | -0.97% | 68 |
| Apr 17, 2026 | 144.42 | 149.08 | 141.00 | 147.65 | 147.65 | 5.72% | 284 |
| Apr 16, 2026 | 141.00 | 142.00 | 138.43 | 139.66 | 139.66 | -0.22% | 197 |
| Apr 15, 2026 | 140.43 | 144.15 | 139.25 | 139.96 | 139.96 | -1.75% | 104 |
| Apr 14, 2026 | 142.01 | 143.28 | 139.94 | 142.46 | 142.46 | 0.96% | 79 |
| Apr 13, 2026 | 141.70 | 145.00 | 139.55 | 141.11 | 141.11 | 1.03% | 59 |
| Apr 10, 2026 | 143.99 | 143.99 | 138.62 | 139.67 | 139.67 | -1.35% | 12 |
| Apr 9, 2026 | 137.49 | 141.59 | 137.43 | 141.59 | 141.32 | 0.60% | 116 |
| Apr 8, 2026 | 136.01 | 142.37 | 136.01 | 140.74 | 140.48 | 5.50% | 270 |
| Apr 7, 2026 | 136.57 | 136.57 | 132.16 | 133.40 | 133.15 | -1.80% | 60 |
| Apr 2, 2026 | 132.07 | 138.03 | 132.07 | 135.84 | 135.59 | -0.95% | 131 |
| Apr 1, 2026 | 139.11 | 139.11 | 135.14 | 137.14 | 136.88 | 1.21% | 223 |
| Mar 31, 2026 | 128.74 | 137.55 | 128.74 | 135.50 | 135.25 | 3.60% | 18 |
| Mar 30, 2026 | 130.00 | 134.84 | 130.00 | 130.79 | 130.55 | -0.42% | 113 |
| Mar 27, 2026 | 132.30 | 134.99 | 130.86 | 131.34 | 131.10 | -1.85% | 30 |
| Mar 26, 2026 | 136.00 | 137.94 | 133.32 | 133.81 | 133.56 | -1.91% | 33 |
| Mar 25, 2026 | 138.99 | 138.99 | 133.22 | 136.42 | 136.17 | -0.86% | 60 |
| Mar 24, 2026 | 140.11 | 140.11 | 135.15 | 137.60 | 137.34 | -0.87% | 50 |
| Mar 23, 2026 | 130.00 | 139.13 | 130.00 | 138.81 | 138.55 | 5.98% | 524 |
| Mar 20, 2026 | 133.10 | 137.89 | 130.98 | 130.98 | 130.74 | -2.75% | 1,224 |
| Mar 19, 2026 | 136.00 | 137.58 | 133.41 | 134.69 | 134.44 | -2.18% | 479 |
| Mar 18, 2026 | 139.53 | 141.98 | 137.69 | 137.69 | 137.43 | -3.44% | 87 |
| Mar 17, 2026 | 141.33 | 144.00 | 138.00 | 142.60 | 142.33 | 0.78% | 48 |
| Mar 16, 2026 | 138.00 | 141.49 | 136.80 | 141.49 | 141.23 | 2.98% | 1,434 |
| Mar 13, 2026 | 138.30 | 141.85 | 137.39 | 137.39 | 137.13 | -1.94% | 81 |
| Mar 12, 2026 | 143.06 | 143.06 | 139.60 | 140.11 | 139.85 | -2.49% | 1,086 |
| Mar 11, 2026 | 144.30 | 146.21 | 142.91 | 143.69 | 143.42 | -3.58% | 478 |
| Mar 10, 2026 | 147.99 | 149.02 | 145.09 | 149.02 | 148.74 | 3.33% | 58 |
| Mar 9, 2026 | 146.27 | 147.00 | 141.30 | 144.22 | 143.95 | -2.60% | 133 |
| Mar 6, 2026 | 147.50 | 148.96 | 145.29 | 148.07 | 147.79 | -0.86% | 120 |
| Mar 5, 2026 | 157.54 | 157.54 | 149.17 | 149.35 | 149.07 | -2.11% | 36 |
| Mar 4, 2026 | 153.75 | 159.58 | 150.55 | 152.57 | 152.29 | -1.33% | 224 |
| Mar 3, 2026 | 151.70 | 154.63 | 148.00 | 154.63 | 154.34 | 0.20% | 99 |