Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Lennar Corporation (0JU0.L)

Compare
107.26
+0.04
+(0.04%)
As of April 8 at 7:10:13 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025108.50110.12105.29107.26107.26784
Apr 7, 2025108.50111.65106.26108.40108.401,877
Apr 4, 2025107.00114.77106.20113.35113.351,711
Apr 3, 2025112.75113.48109.23112.59112.591,530
Apr 2, 2025113.51115.37112.61115.37115.37181
Apr 1, 2025114.49115.15113.70114.37114.37139
Mar 31, 2025113.57114.33112.83113.74113.74703
Mar 28, 2025117.98117.98113.92114.67114.67756
Mar 27, 2025117.40119.31116.83117.99117.99338
Mar 26, 2025117.54118.59117.54118.29118.298
Mar 25, 2025116.19119.65115.89117.88117.88829
Mar 24, 2025115.00117.47115.00116.48116.481,453
Mar 21, 2025116.20117.96110.61115.17115.176,408
Mar 20, 2025120.58122.71119.62120.46120.463,597
Mar 19, 2025118.83119.80118.42119.69119.694,296
Mar 18, 2025118.78119.49117.66118.60118.601,619
Mar 17, 2025118.37119.61117.88119.23119.23527
Mar 14, 2025117.64117.87116.45117.44117.44369
Mar 13, 2025118.66118.66115.77116.64116.641,514
Mar 12, 2025121.65121.85118.06119.78119.781,342
Mar 11, 2025126.00126.00121.17121.56121.56999
Mar 10, 2025126.78129.06125.22126.02126.021,434
Mar 7, 2025126.50126.59123.75125.30125.30116
Mar 6, 2025123.80124.89122.12124.89124.89256
Mar 5, 2025119.35120.73118.95120.03120.03705
Mar 4, 2025117.35119.38116.70119.38119.38271
Mar 3, 2025120.74121.02118.90119.48119.482,669
Feb 28, 2025120.22120.62118.29118.38118.38292
Feb 27, 2025123.84123.84120.80121.22121.221,298
Feb 26, 2025123.93126.21121.63121.63121.631,036
Feb 25, 2025120.19124.38120.19123.81123.81805
Feb 24, 2025120.29121.29118.79120.08120.081,224
Feb 21, 2025123.08123.47119.66119.70119.704,344
Feb 20, 2025121.44122.91120.44122.57122.57558
Feb 19, 2025118.91120.93118.50119.85119.851,697
Feb 18, 2025123.73123.73120.45120.86120.863,155
Feb 14, 2025124.20126.50124.08124.29124.292,876
Feb 13, 2025123.91123.99121.52123.24123.24395
Feb 12, 2025121.21122.00119.28121.04121.04950
Feb 11, 2025123.25125.00122.32125.00125.00412
Feb 10, 2025123.51123.87122.60123.42123.42389
Feb 7, 2025126.52127.17121.56122.03122.032,714
Feb 6, 2025127.91128.77126.50126.50126.501,353
Feb 5, 2025130.36130.37127.24127.92127.926,165
Feb 4, 2025126.05128.83125.70128.41128.41661
Feb 3, 2025128.94129.07125.59127.38127.389,462
Jan 31, 2025133.56134.20131.54131.77131.77364
Jan 30, 2025132.25136.75132.25136.37136.37513
Jan 29, 2025 0.50 Dividend
Jan 29, 2025135.67136.00132.01132.12132.123,462
Jan 28, 2025138.30138.75135.35136.21135.712,974
Jan 27, 2025129.28137.46128.80136.36135.861,029
Jan 24, 2025135.05135.17133.22133.28132.79436
Jan 23, 2025134.96135.75133.89134.70134.21556
Jan 22, 2025133.18135.30133.17135.01134.522,148
Jan 21, 2025132.54138.67132.54134.06133.574,359
Jan 17, 2025141.92143.61141.21141.21140.698,782
Jan 16, 2025142.00142.00137.10139.93139.421,653
Jan 15, 2025140.79142.15137.38138.29137.783,034
Jan 14, 2025135.44135.44132.08134.31133.82627
Jan 13, 2025129.38131.24128.50131.24130.76593
Jan 10, 2025137.50137.50130.57131.12130.64963
Jan 8, 2025132.30133.85131.15133.40132.91898
Jan 7, 2025134.99135.57133.70134.64134.15140
Jan 6, 2025136.99137.69135.92136.62136.121,480
Jan 3, 2025135.18136.80135.00136.42135.921,523
Jan 2, 2025138.47138.47134.59134.69134.202,929
Dec 31, 2024137.53137.53136.43136.43135.931,450
Dec 30, 2024136.66136.91133.82136.91136.412,308
Dec 27, 2024138.55139.59136.91137.32136.82926
Dec 24, 2024137.55139.22137.55138.00137.495,156
Dec 23, 2024137.60138.84137.30138.55138.04814
Dec 20, 2024137.95139.47137.20137.98137.471,418
Dec 19, 2024131.80142.28131.57138.98138.4714,771
Dec 18, 2024151.77152.57149.32149.32148.771,027
Dec 17, 2024151.91152.42151.40151.40150.84311
Dec 16, 2024154.40156.62152.73152.78152.221,968
Dec 13, 2024153.85154.72152.38152.70152.13728
Dec 12, 2024155.78157.40155.78155.98155.41450
Dec 11, 2024161.20163.15158.24158.32157.742,643
Dec 10, 2024160.77163.18160.15161.71161.12684
Dec 9, 2024164.26165.12163.07164.67164.07207
Dec 6, 2024167.51168.39162.94164.22163.62718
Dec 5, 2024167.67167.94165.00165.06164.45619
Dec 4, 2024171.50171.50166.39167.57166.951,151
Dec 3, 2024175.08175.65173.24173.36172.72223
Dec 2, 2024179.99179.99171.90174.13173.49892
Nov 29, 2024174.90177.15174.39174.39173.751,396
Nov 27, 2024175.11176.49173.92174.18173.541,347
Nov 26, 2024177.70177.70172.36173.14172.50581
Nov 25, 2024171.21180.04171.21179.46178.801,515
Nov 22, 2024169.55169.89167.81169.65169.021,064
Nov 21, 2024168.62170.00168.23168.53167.9130,128
Nov 20, 2024167.76168.90167.74168.02167.40368
Nov 19, 2024167.64169.33166.32169.33168.71121,035
Nov 18, 2024167.90168.98167.52168.23167.61339
Nov 15, 2024169.20170.40167.97169.19168.57423
Nov 14, 2024168.23171.41167.01170.37169.74887
Nov 13, 2024168.70169.90166.96167.10166.49806
Nov 12, 2024170.12170.84167.45167.56166.94531
Nov 11, 2024173.31174.46172.54172.77172.14942
Nov 8, 2024171.21173.85171.21172.55171.92456
Nov 7, 2024169.59171.40169.32170.81170.18644
Nov 6, 2024182.00182.17164.43168.27167.651,940
Nov 5, 2024170.97176.20170.97175.43174.79438
Nov 4, 2024170.01175.82170.01173.15172.51580
Nov 1, 2024173.86173.86169.78170.17169.55125
Oct 31, 2024170.24171.47169.20170.44169.8156
Oct 30, 2024169.96172.98169.29172.02171.39121
Oct 29, 2024162.41169.52161.00169.29168.671,704
Oct 28, 2024175.30175.60172.69173.55172.91422
Oct 25, 2024176.96176.96173.36173.36172.72376
Oct 24, 2024173.56175.99173.12175.99175.343,062
Oct 23, 2024172.25173.43170.90170.92170.294,383
Oct 22, 2024176.83177.66174.00174.55173.911,853
Oct 21, 2024188.00188.00181.63182.12181.45487
Oct 18, 2024185.89189.15185.53188.99188.29408
Oct 17, 2024188.00188.59183.64185.69185.01170,282
Oct 16, 2024188.00188.97185.04188.18187.4930,617
Oct 15, 2024183.62187.18180.19186.28185.60869
Oct 14, 2024177.57180.93177.57180.80180.14404
Oct 11, 2024179.46180.14178.66179.70179.042,189
Oct 10, 2024178.20180.36176.44178.72178.062,429
Oct 9, 2024 0.50 Dividend
Oct 9, 2024180.60181.57179.92180.25179.59646
Oct 8, 2024181.08183.62181.00182.36181.19332
Oct 7, 2024179.50181.42178.63181.12179.96134
Oct 4, 2024186.90188.05179.75180.59179.4311,798
Oct 3, 2024186.86187.59184.35185.62184.43715
Oct 2, 2024185.56187.63184.75186.41185.22345
Oct 1, 2024189.14189.14186.34188.90187.70798
Sep 30, 2024186.63187.41185.43186.14184.95284
Sep 27, 2024185.93189.07184.96186.68185.481,158
Sep 26, 2024183.19183.94182.29183.43182.26201
Sep 25, 2024182.58183.24181.33182.32181.153,343
Sep 24, 2024183.87185.95178.53183.03181.86741
Sep 23, 2024185.02185.85183.50185.03183.85567
Sep 20, 2024186.41186.95182.37183.35182.183,857
Sep 19, 2024190.90193.59188.17191.51190.281,130
Sep 18, 2024190.25191.36186.61188.14186.945,625
Sep 17, 2024188.07189.40186.62188.31187.10379
Sep 16, 2024186.90188.65184.59187.35186.15640
Sep 13, 2024183.46186.28183.46185.64184.45530
Sep 12, 2024178.54181.78178.14181.73180.571,011
Sep 11, 2024178.00178.23173.61177.09175.951,123
Sep 10, 2024181.22181.41178.04178.04176.90601
Sep 9, 2024179.45182.36178.27181.21180.051,090
Sep 6, 2024178.39182.46177.78180.96179.80503
Sep 5, 2024179.49179.53177.36178.42177.28740
Sep 4, 2024177.63179.13176.55178.07176.934,427
Sep 3, 2024182.06183.70178.77178.98177.83885
Aug 30, 2024182.01182.88178.57180.26179.111,554
Aug 29, 2024182.83182.83178.41181.79180.63668
Aug 28, 2024182.41182.91180.71180.71179.55416
Aug 27, 2024181.67183.11181.35182.62181.45424
Aug 23, 2024180.47185.32179.91184.37183.19394
Aug 22, 2024179.05180.03177.88178.90177.75798
Aug 21, 2024176.29180.33176.28179.16178.011,139
Aug 20, 2024175.71177.17174.35174.35173.23395
Aug 19, 2024173.00175.28172.95175.28174.162,099
Aug 16, 2024171.32171.97170.00171.52170.422,286
Aug 15, 2024170.75171.25169.04170.97169.881,028
Aug 14, 2024171.54172.00168.68168.68167.60437
Aug 13, 2024170.34171.64168.59170.69169.601,142
Aug 12, 2024171.00171.00167.11167.93166.85368
Aug 9, 2024171.15171.15168.34170.02168.931,075
Aug 8, 2024168.74170.01166.90169.82168.73111
Aug 7, 2024174.51175.95166.36166.84165.77700
Aug 6, 2024169.59174.81167.27174.27173.15535
Aug 5, 2024162.72171.23162.72170.06168.971,484
Aug 2, 2024172.47176.44170.04173.74172.62690
Aug 1, 2024178.01179.14173.86175.06173.941,277
Jul 31, 2024179.54182.73178.25178.49177.35665
Jul 30, 2024188.00188.00178.22180.62179.46319
Jul 29, 2024176.70178.76176.07177.91176.77540
Jul 26, 2024174.94177.99174.86175.95174.82588
Jul 25, 2024169.50175.09167.69173.80172.691,317
Jul 24, 2024173.04173.32170.45171.32170.2280
Jul 23, 2024170.79174.14169.85174.14173.02430
Jul 22, 2024171.25171.25168.05171.17170.081,841
Jul 19, 2024169.99171.78168.21171.28170.18923
Jul 18, 2024173.16177.34171.17172.37171.271,996
Jul 17, 2024167.62169.21167.31167.36166.29743
Jul 16, 2024162.07168.10161.06168.10167.02747
Jul 15, 2024160.61162.35159.44160.05159.03517
Jul 12, 2024158.26161.49156.81160.86159.833,569
Jul 11, 2024149.88154.59149.14154.59153.601,162
Jul 10, 2024143.17146.05142.87145.79144.86756
Jul 9, 2024142.32144.01141.21143.90142.98488
Jul 8, 2024143.60145.14141.20141.88140.97590
Jul 5, 2024 0.50 Dividend
Jul 5, 2024142.64143.05140.98141.80140.892,593
Jul 3, 2024142.71144.63142.63143.24142.32721
Jul 2, 2024142.93143.70141.44143.03142.111,102
Jul 1, 2024149.39150.52146.50146.82145.8841
Jun 28, 2024150.03150.63148.87150.06149.10620
Jun 27, 2024148.49149.58147.87148.75147.80864
Jun 26, 2024149.17149.68148.12149.02148.07691
Jun 25, 2024150.90150.90147.39148.40147.45698
Jun 24, 2024150.26152.06149.39151.56150.59651
Jun 21, 2024148.54150.26148.27150.26149.29448
Jun 20, 2024149.01151.66147.00148.79147.84455
Jun 18, 2024151.00153.76148.40149.27148.314,062
Jun 17, 2024154.82157.04154.04156.88155.881,440
Jun 14, 2024153.63155.03150.87155.03154.0493
Jun 13, 2024154.76155.70153.96154.75153.76401
Jun 12, 2024158.40161.00155.82155.82154.82627
Jun 11, 2024153.67154.40152.18152.79151.81217
Jun 10, 2024152.39155.79152.39155.33154.341,634
Jun 7, 2024156.36156.36152.45154.26153.27223
Jun 6, 2024158.88159.61156.51156.51155.51387
Jun 5, 2024157.97158.87156.32158.00156.99347
Jun 4, 2024159.55159.63157.10157.62156.61541
Jun 3, 2024160.97161.05159.37160.54159.51674
May 31, 2024157.47158.92157.08157.72156.71300
May 30, 2024155.14156.62153.80156.46155.46625
May 29, 2024152.56153.50152.10152.88151.90736
May 28, 2024157.09157.60155.94155.94154.94465
May 24, 2024155.67156.65155.21155.96154.9660
May 23, 2024157.03157.16153.67153.67152.69387
May 22, 2024160.39160.93156.04156.90155.90789
May 21, 2024162.76163.72162.09162.35161.31375
May 20, 2024165.46166.38164.97164.97163.91208
May 17, 2024165.93165.93164.66165.39164.33327
May 16, 2024169.62169.99166.68167.09166.02790
May 15, 2024165.91168.63165.82168.60167.52228
May 14, 2024163.90163.90161.12161.24160.212,915
May 13, 2024163.89163.89162.06162.55161.51397
May 10, 2024160.42163.00160.42163.00161.96274
May 9, 2024158.45160.59158.45160.49159.46118
May 8, 2024159.35160.52158.31159.12158.10152
May 7, 2024161.64162.45161.17161.23160.20929
May 3, 2024160.60162.57159.51159.51158.4865
May 2, 2024153.25154.59151.87151.98151.0115
May 1, 2024151.30151.94150.95151.72150.7539
Apr 30, 2024153.32154.65153.01154.20153.21612
Apr 29, 2024155.19155.40153.99154.99154.0087
Apr 26, 2024154.01156.32153.36154.94153.94249
Apr 25, 2024150.20152.94149.17152.94151.96254
Apr 24, 2024158.00158.11152.89153.49152.512,834
Apr 23, 2024 0.50 Dividend
Apr 23, 2024152.05156.49151.23155.48154.48349
Apr 22, 2024151.25152.37149.44152.32150.85104
Apr 19, 2024152.85153.55150.54150.87149.41278
Apr 18, 2024156.90156.90152.75152.99151.51397
Apr 17, 2024154.22154.22151.56152.56151.09544
Apr 16, 2024153.72153.89150.55153.00151.5231,703
Apr 15, 2024159.69160.21157.05157.77156.25743
Apr 12, 2024158.04159.86157.35159.66158.12426
Apr 11, 2024157.46160.54156.96160.54158.99971
Apr 10, 2024158.83160.88157.38157.97156.44529
Apr 9, 2024166.16167.26163.37165.08163.488,058