LGI Homes, Inc. (0JSI.L) LSE

47.99

-1.79(-3.60%)

Updated at June 02 06:54PM

Currency In USD

0JSI.L Historical Return

If you invested $1000 in LGI Homes, Inc. (0JSI.L) since IPO date, it would be worth $634.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $282.16, while $1000 invested 1 year ago would be worth $973.43. This corresponds to total returns of -36.57%, -71.78%, -2.66%, respectively, with annualized returns of -5.3%, -22.36%, -2.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0JSI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	48.03	47.99	47.99	49.85	47.45	209
June 01, 2026	48.6	49.78	49.78	51.2	48.6	332
May 29, 2026	47.94	48.71	48.71	49.26	47.94	933
May 28, 2026	48.35	48.73	48.73	49.81	48.35	76
May 27, 2026	47.99	49.39	49.39	50.18	47.99	34
May 26, 2026	46.8	45.5	45.5	47.85	45.5	138
May 22, 2026	46.46	46.17	46.17	46.51	46.11	17
May 21, 2026	43.99	46.43	46.43	46.43	43.94	199
May 20, 2026	41.63	41.44	41.44	43.06	35.93	38
May 19, 2026	40.52	40.38	40.38	41.22	39.27	259
May 18, 2026	40	41.01	41.01	41.01	40	164
May 15, 2026	42.89	41.41	41.41	44.99	41.26	177
May 14, 2026	44.09	44.66	44.66	45.94	44.09	378
May 13, 2026	43.81	45.77	45.77	46	43.81	595
May 12, 2026	46.57	45.4	45.4	48	45.4	46
May 11, 2026	45.97	46.7	46.7	47.3	45.97	254
May 08, 2026	47.55	47.29	47.29	47.55	45.67	76
May 07, 2026	46.39	45.81	45.81	48.05	45.79	227
May 06, 2026	46.5	47.77	47.77	47.81	45.98	29
May 05, 2026	46	46.03	46.03	46.45	44.95	43
May 01, 2026	49.73	48.97	48.97	49.74	47.79	122
April 30, 2026	48.16	47.51	47.51	49.5	47.08	513
April 29, 2026	47.71	48.84	48.84	50.82	47.71	563
April 28, 2026	47.5	46.36	46.36	52.22	44.86	282
April 27, 2026	45.94	45.34	45.34	47.18	44.6	198
April 24, 2026	44.33	45.68	45.68	46.5	44.1	213
April 23, 2026	47.1	44.71	44.71	47.1	44.46	173
April 22, 2026	46.2	45.72	45.72	46.2	45	58
April 21, 2026	48	45.55	45.55	48.49	45	676
April 20, 2026	43.8	46	46	46	42.8	1,038
April 17, 2026	39.2	42.83	42.83	43.62	39.2	2,025
April 16, 2026	39.8	39.27	39.27	40	38.73	259
April 15, 2026	41.14	39.92	39.92	41.14	39.75	58
April 14, 2026	39	40.24	40.24	41	39	113
April 13, 2026	38.96	39.15	39.15	39.5	38.34	496
April 10, 2026	41.27	39.78	39.78	41.36	39.78	7
April 09, 2026	38.45	40.87	40.87	41.11	38.45	438
April 08, 2026	38	39.32	39.32	40.56	38	162
April 07, 2026	38.7	36.48	36.48	39.02	36.18	12,308
April 02, 2026	37.56	37.8	37.8	38.44	36	261
April 01, 2026	40.46	38.47	38.58	40.46	38.26	2,123
March 31, 2026	38.33	38.24	38.79	38.99	37.78	2,076
March 30, 2026	37.36	38.24	38.24	39	37.3	900
March 27, 2026	39.25	38.86	38.86	39.32	37.91	1,154
March 26, 2026	39.98	39.57	39.57	41.57	38	2,398
March 25, 2026	38.58	39.01	39.01	39.52	36.4	2,855
March 24, 2026	36.05	37.65	37.65	37.65	36.05	570
March 23, 2026	36.04	35.88	35.45	36.04	35.41	12
March 20, 2026	37	33.85	34.37	37	33.85	261
March 19, 2026	37.22	37.24	36.32	37.55	36.32	1,212
March 18, 2026	40.2	39.25	39.25	40.83	39.16	487
March 17, 2026	42.29	41.37	41.49	42.29	40.88	34
March 16, 2026	41.87	41.87	41.87	41.87	41.87	20
March 13, 2026	40.89	40.74	40.74	40.89	40.74	3
March 12, 2026	41.32	40.92	39.92	41.32	39.92	422
March 11, 2026	42.59	41.75	41.75	42.59	41.22	605
March 10, 2026	43.01	42.09	43.52	43.51	42.09	138
March 09, 2026	43.91	42.02	42.02	43.91	41.53	121
March 06, 2026	44.8	44.8	44.8	44.8	44.8	90
March 05, 2026	48.64	46.74	46.74	49.61	46.71	78