D.R. Horton, Inc. (0I6K.L) LSE

139.22

-0.3(-0.22%)

Updated at April 02 07:13PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	135.41	139.22	139.22	139.22	135.15	546
April 01, 2026	137.69	139.52	139.52	141	135.01	673
March 31, 2026	130.5	136.51	136.51	136.51	130.5	6,164
March 30, 2026	133.66	135.29	135.29	137.81	131.22	192
March 27, 2026	136.4	134.2	134.2	136.72	132	354
March 26, 2026	137.09	136.85	136.85	138.87	136.72	111
March 25, 2026	142.61	136.84	136.84	142.61	133.84	123
March 24, 2026	137.09	139.05	139.05	139.15	136.22	208
March 23, 2026	137.41	138.22	138.22	139.58	134.32	1,614
March 20, 2026	136	132.08	132.08	138.82	131.85	206
March 19, 2026	137.25	136.28	136.28	137.93	135.5	182
March 18, 2026	142.15	138.55	138.55	144.98	138.55	58
March 17, 2026	140.67	142.03	142.03	143.48	140.67	248
March 16, 2026	140.49	141.17	141.17	142.59	139.97	1,372
March 13, 2026	142	140.14	140.14	142.71	139.04	210
March 12, 2026	139.5	139.97	139.97	141	139.5	3,004
March 11, 2026	144.92	143.28	143.28	144.92	143.28	19
March 10, 2026	145.02	146.06	146.06	149.57	145.02	1,812
March 09, 2026	146	145.59	145.59	146.91	142	734
March 06, 2026	147.64	148	148	149.88	144.87	233
March 05, 2026	151.66	151.9	151.9	151.9	151.63	48
March 04, 2026	153.58	152.84	152.84	153.58	149.51	307
March 03, 2026	153.03	151.21	151.21	153.5	148.55	203
March 02, 2026	157.58	153.61	153.61	159.75	153.32	678
February 27, 2026	157.58	161.71	161.71	162.83	157.21	1,484
February 26, 2026	159.21	157.33	157.33	159.5	156.5	631
February 25, 2026	165	156.74	156.74	165	154.76	2,166
February 24, 2026	162.31	164.89	164.89	166.95	162.21	1,425
February 23, 2026	165	161.25	161.25	165	160.63	525
February 20, 2026	163.15	165.99	0	166.61	162.01	2,683
February 19, 2026	166.55	164.12	0	166.94	164.01	294
February 18, 2026	167.95	167.73	0	168.01	164.58	6,116
February 17, 2026	169.08	166.42	0	169.88	162.82	4,542
February 13, 2026	163.28	167.83	0	168.93	160.83	937
February 12, 2026	164.16	165.83	0	167.99	164.01	1,694
February 11, 2026	165	161.37	0	165	160.4	4,188
February 10, 2026	155.03	160.85	0	160.85	154	429
February 09, 2026	158.61	154.41	0	158.61	153.38	392
February 06, 2026	157.43	156.25	0	161.25	150.82	3,813
February 05, 2026	158.09	156.94	0	160	156.94	606
February 04, 2026	152	158.71	0	160.23	152	362
February 03, 2026	149.02	152.15	0	159.48	148.41	4,423
February 02, 2026	150	149.65	0	150	147.36	745
January 30, 2026	146.88	148.58	0	151.85	146.22	1,443
January 29, 2026	150.17	150.55	0	153.78	149.12	2,178
January 28, 2026	147.5	151.54	0	151.54	147.5	437
January 27, 2026	149	147.6	0	151.52	147.6	15,809
January 26, 2026	150.15	149.85	0	152.64	148.93	845
January 23, 2026	159	151.25	0	159	150.69	11,707
January 22, 2026	160.16	161.49	0	161.49	157.29	746
January 21, 2026	152.02	157.33	0	157.97	152.02	4,659
January 20, 2026	153	156.54	0	160	149	4,942
January 16, 2026	159.86	155.05	0	160.99	154.45	11,077
January 15, 2026	158.79	160.18	0	161.3	158.23	257
January 14, 2026	158.15	159.27	0	161.04	158	741
January 13, 2026	160.74	160.48	0	161.36	159.72	2,365
January 12, 2026	157.15	159.98	0	160.42	155.49	2,372
January 09, 2026	148.8	152.45	0	156.14	146.01	4,938
January 08, 2026	139.13	143.12	0	145.38	138.04	6,456
January 07, 2026	143.72	140.24	0	144.93	139.04	1,050