D.R. Horton, Inc. (0I6K.L) LSE

144.65

-1.4(-0.96%)

Updated at November 13 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025144.14145.51145.51146.28143.54260
November 12, 2025146.01146.05146.05148.01145.96372
November 11, 2025146.48147.06147.06147.45145.014,384
November 10, 2025145.89143.67143.67145.89142.49184
November 07, 2025144.01142.86142.86145.49142.86418
November 06, 2025145.27145.42145.42146.05144.491,155
November 05, 2025146145.15145.15146.77144882
November 04, 2025144.01146.21146.21146.371442,392
November 03, 2025148.59145.95145.95148.59145.39505
October 31, 2025147148.24148.24150.3147303
October 30, 2025148149.78149.78150.8147.022,056
October 29, 2025153.9147.64147.64153.9147.6431,500
October 28, 2025153.95153.38153.38157.821471,991
October 27, 2025158.09159.01159.01161158.091,658
October 24, 2025161.3159.22159.22161.5159.22839
October 23, 2025157.92159.01159.01159.01156.981,683
October 22, 2025158.54159.48159.15161.11157.38371
October 21, 2025153.83158.85158.85159.42149.251,483
October 20, 2025155154.5154.87155.31153.66748
October 17, 2025151.65152.08152.08154.03150.596,275
October 16, 2025154.46152.48152.48155.18151.68521
October 15, 2025158.01156.02156.02158.3155.34676
October 14, 2025152.29153.86157.61158.5151.752,025
October 13, 2025153.16152.26152.26153.16150.965,035
October 10, 2025151.6150.72151.97153.26149.671,175
October 09, 2025157.48151.26151.26157.5151.263,458
October 08, 2025160.77159.06159.06161.13155.875,290
October 07, 2025168.9164.75161.62168.9161.244,666
October 06, 2025176172.21172.21177.5171.567,365
October 03, 2025171.85174.76174.76175.72171.4950
October 02, 2025171.22170.65170.65171.29169.53555
October 01, 2025170.97169.97169.97171.07169.767,043
September 30, 2025169.57167.14167.14169.57167.02441
September 29, 2025168.29170169.96170167.31347
September 26, 2025166.18167.54167.54167.57166.1820
September 25, 2025163.2166.14166.14168.76163.2987
September 24, 2025166167.16167.16168.22164.77686
September 23, 2025165.05163.2163.2165.94162.92340
September 22, 2025167.48164.43164.43167.48163.421,451
September 19, 2025166.07168.71168.71169.93164.523,396
September 18, 2025169.05170.72170.72170.721671,581
September 17, 2025172.58175.82175.82177.23172.263,404
September 16, 2025172.82170.82170.82172.82168.111,256
September 15, 2025176.05172.07172.07177.02170.2110,465
September 12, 2025178.96178.46178.46180.71177.31774
September 11, 2025175.52181.31180.92181.31175.522,062
September 10, 2025178.78175.54175.54178.78174.661,404
September 09, 2025184.04177.14177.89184.04176.4623,123
September 08, 2025184.84181.31183.69184.84180.031,366
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved