Lendlease Group (LLESY)
OTCMKTS · Delayed Price · Currency is USD
3.550
+0.080 (2.31%)
Feb 5, 2026, 4:00 PM EST
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.58% | 164 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8.06% | 349 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -12.38% | 140 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.34% | 139 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | 176 |
| Dec 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 16.33% | 214 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -7.41% | 1,565 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | 1,457 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 301 |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.05% | 650 |
| Nov 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.73% | 116 |
| Nov 21, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 1.76% | 2,070 |
| Nov 20, 2025 | 3.25 | 3.43 | 3.25 | 3.41 | 3.41 | -1.30% | 3,194 |
| Nov 19, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | -5.86% | 805 |
| Nov 17, 2025 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 5.46% | 1,003 |
| Nov 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 507 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.94% | 162 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.36 | 3.36 | 3.36 | -10.29% | 604 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | 112 |
| Sep 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 141 |
| Sep 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 1,016 |
| Sep 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 183 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | 500 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.44% | 921 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | 0.33% | 638 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 211 |