D.R. Horton, Inc. (0I6K.L) LSE

182.08

+1.41(+0.78%)

Updated at September 08 08:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025179.31180.67180.67183.5178.972,804
September 04, 2025173.83176.95176.95176.96173.432,659
September 03, 2025169.03171.86171.86173.69169.031,202
September 02, 2025167.53170.17170.17170.94167.441,480
August 29, 2025168.43168.68168.68169.59167.963,405
August 28, 2025168.3167.65167.65168.32166.21426
August 27, 2025168.25167.55167.55168.93166.438,903
August 26, 2025169.09168.53168.53169.68167.543,320
August 22, 2025163.47169.75169.75171.12161.495,223
August 21, 2025161.68160.04160.04163.99158.262,928
August 20, 2025168.93164.82164.82170.4164.652,365
August 19, 2025164.52168.08168.08168.361642,184
August 18, 2025170.53167.18167.18170.53165.44,085
August 15, 2025172.99166.42166.42172.99163.992,296
August 14, 2025166162.56162.56166.48158.0121,378
August 13, 2025159.75163.87163.87165.34159.168,353
August 12, 2025159.41157.69157.69160154.84471,525
August 11, 2025157.48155.22155.22158.73152.43963
August 08, 2025154155.3155.3155.9154105
August 07, 2025154.52155.78155.78158.22154.521,082
August 06, 2025155155.07154.67156.16154.314,854
August 05, 2025153.23155.5155.1157.38153.236,049
August 04, 2025147.14152.65152.65153.04147.143,121
August 01, 2025147.36147.1147.1150.55146.1914,353
July 31, 2025142.74143.08143.08144.33141.13638
July 30, 2025145146.24146.24147.931451,586
July 29, 2025146.2145.93145.93147.49145.661,574
July 28, 2025146146146147.11144.244,668
July 25, 2025145.04144.5144.5145.72143.544,552
July 24, 2025149.15146.63146.63149.28144.565,862
July 23, 2025155149.34149.34156.7148.5111,226
July 22, 2025131.47150.9150.9151.22131.4721,570
July 21, 2025132.35131.68131.68133.3130.79332
July 18, 2025135.39130.57130.57135.39130.5748,737
July 17, 2025131.36131.44131.44132130.83200
July 16, 2025131.01130.51130.51132.12129.5729
July 15, 2025136.82130.84130.84137.6130.81944
July 14, 2025137.9134.28134.28137.9134.28588
July 11, 2025137.38137.36137.36138.01136.68276
July 10, 2025138.5138.56138.56141.51138.041,243
July 09, 2025132.66136136136132.341,721
July 08, 2025130.43131.97131.97131.97130.27126
July 07, 2025131.5131.12131.12132.19129.94141
July 03, 2025136.11132.97132.97136.34131.961,627
July 02, 2025135.34135.15135.15136.12133.86632
July 01, 2025128.52133.98133.98136.361282,879
June 30, 2025128.82128.63128.63129.13128.45310
June 27, 2025127.43129.29129.29129.93127.43362
June 26, 2025126.71126.98126.98127.93125.94304
June 25, 2025128.78127.67127.67128.95127.1182
June 24, 2025127.59128.58128.58129.77126.77584
June 23, 2025125127.01127.01127.01123.32198
June 20, 2025123.45121.92121.92123.58121.65450
June 18, 2025119.09122.82122.82123.12119.0910,319
June 17, 2025124.49121.38121.38125.4120.98197
June 16, 2025123.26123.7123.7124.45122.99493
June 13, 2025125.5123.89123.89126.02123.78468
June 12, 2025124.06126.49126.49126.49123.68425
June 11, 2025128.91125.79125.79130.01125.792,111
June 10, 2025124.01126.69126.69126.69123.371,189
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved