Toll Brothers, Inc. (LON:0LFS)
London · Delayed Price · Currency is GBP · Price in USD 148.14
-1.14 (-0.76%)
Apr 22, 2026, 4:29 PM GMT
LON:0LFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 150.99 | 150.99 | 148.20 | 149.13 | - | -0.05% | 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 |
| Mar 2, 2026 | 156.92 | 156.92 | 150.50 | 154.33 | 154.04 | -3.00% | 167 |
| Feb 27, 2026 | 158.50 | 160.26 | 156.89 | 159.11 | 158.81 | 0.12% | 91 |
| Feb 26, 2026 | 155.74 | 159.72 | 155.74 | 158.92 | 158.62 | 1.82% | 172 |
| Feb 25, 2026 | 159.77 | 161.54 | 152.62 | 156.08 | 155.79 | -2.71% | 702 |
| Feb 24, 2026 | 157.42 | 160.79 | 157.20 | 160.42 | 160.12 | 2.00% | 130 |
| Feb 23, 2026 | 163.00 | 163.41 | 156.96 | 157.27 | 156.98 | -2.26% | 1,094 |
| Feb 20, 2026 | 159.00 | 163.68 | 159.00 | 160.90 | 160.60 | 0.29% | 303 |
| Feb 19, 2026 | 161.10 | 162.93 | 159.05 | 160.44 | 160.14 | -0.19% | 41 |
| Feb 18, 2026 | 167.32 | 167.32 | 159.50 | 160.74 | 160.44 | -0.94% | 1,538 |
| Feb 17, 2026 | 160.13 | 168.50 | 160.13 | 162.27 | 161.97 | -2.72% | 437 |
| Feb 13, 2026 | 162.00 | 168.08 | 161.00 | 166.80 | 166.49 | 1.87% | 530 |
| Feb 12, 2026 | 164.97 | 166.80 | 160.01 | 163.73 | 163.42 | 2.01% | 640 |
| Feb 11, 2026 | 161.27 | 162.50 | 157.98 | 160.50 | 160.20 | 0.94% | 1,432 |
| Feb 10, 2026 | 153.47 | 160.08 | 152.24 | 159.00 | 158.70 | 4.38% | 1,229 |
| Feb 9, 2026 | 153.31 | 155.10 | 151.38 | 152.33 | 152.05 | 0.24% | 290 |