LGI Homes, Inc. - 0JSI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	64.58	66.32	66.32	66.32	64.58	6
August 15, 2025	68.05	65.86	65.86	68.05	65.86	0
August 14, 2025	64.32	64.32	64.32	64.32	64.32	1
August 13, 2025	62.71	64.9	64.9	64.95	61.58	111
August 12, 2025	57.9	57.54	57.54	57.9	57.45	275
August 11, 2025	57.58	57.06	57.06	58.21	56.51	37
August 08, 2025	56.93	56.93	56.93	56.93	56.93	0
August 07, 2025	58.14	59.75	59.75	59.75	58.14	1
August 06, 2025	60.07	59.62	59.62	60.07	59.62	2
August 05, 2025	58.73	61.59	61.59	61.59	58.73	15
August 04, 2025	54.18	54.56	54.56	54.56	53.49	6
August 01, 2025	54.24	54.64	54.64	54.64	53.13	11
July 31, 2025	54	53.65	53.65	54	52.76	71
July 30, 2025	57.16	55.54	55.54	57.16	55.54	184
July 29, 2025	57.02	57.12	57.12	57.12	57.02	7
July 28, 2025	57.63	56.01	56.01	57.63	56.01	7
July 25, 2025	56.85	57.31	57.31	57.31	56.85	9
July 24, 2025	58.36	59.46	59.46	59.63	58.36	7
July 23, 2025	58.57	58.71	58.71	60.45	58.57	217
July 22, 2025	52.75	58.57	58.57	58.57	52.75	20,910
July 21, 2025	52.12	51.5	51.5	52.12	51.5	7
July 18, 2025	52.8	51.73	51.73	52.8	51.73	9
July 17, 2025	51.57	52.04	52.04	52.31	51.57	6
July 16, 2025	51.83	51.74	51.74	51.83	51.51	40
July 15, 2025	54.43	54.53	54.53	54.53	54.43	10
July 11, 2025	55.62	55.41	55.41	55.62	54.96	43
July 10, 2025	57.39	57.39	57.39	57.39	57.39	54
July 09, 2025	52.03	52.03	52.03	52.03	52.03	8
July 08, 2025	52.34	52.34	52.34	52.34	52.34	8
July 07, 2025	52.03	52.03	52.03	52.03	52.03	301
July 03, 2025	55.53	54.83	54.83	56.26	54.38	224
July 02, 2025	56.12	56.51	56.51	56.51	54.95	14
July 01, 2025	50.51	56.97	56.97	56.97	50.05	103
June 27, 2025	51.08	51.56	51.56	51.56	51.08	5
June 24, 2025	49.67	49.25	49.25	50.66	49.25	561
June 23, 2025	47.45	47.45	47.45	47.45	47.45	50
June 20, 2025	48.01	47.89	47.89	48.01	47.89	50
June 17, 2025	50.94	50.23	50.23	51.13	48.73	150
June 16, 2025	49.99	49.93	49.93	49.99	49.93	2,065
June 13, 2025	51.17	51.23	51.23	51.68	50.86	189
June 12, 2025	52.46	52.46	52.46	52.46	52.46	35
June 11, 2025	54.53	53.97	53.97	54.53	53.97	20
June 10, 2025	52	53.5	53.5	53.5	51.96	5
June 09, 2025	50.7	50.61	50.61	50.7	50.61	6
June 06, 2025	48.65	48.65	48.65	48.65	48.65	128
June 05, 2025	50.41	50.22	50.22	50.41	49.41	178
June 04, 2025	50.74	50.72	50.72	50.74	50.63	411
June 03, 2025	49.01	49.3	49.3	49.92	48.39	466
June 02, 2025	48.7	48.54	48.54	48.7	48.54	82
May 30, 2025	52	52	52	52	52	38
May 29, 2025	50.78	50	50	50.78	50	66
May 28, 2025	53.46	52.57	52.57	53.46	52.57	59
May 23, 2025	50.5	50.5	50.5	50.5	50.5	2
May 22, 2025	52.47	51.5	51.5	52.47	51.45	130
May 21, 2025	54.76	52.93	52.93	54.76	52.93	120
May 20, 2025	55.85	55.85	55.85	55.85	55.85	18
May 19, 2025	56.23	56.42	56.42	57.46	55.96	24
May 16, 2025	57.29	57.06	57.06	57.29	57.06	17
May 15, 2025	56.36	56.36	56.36	56.36	56.36	17
May 07, 2025	54.29	54.47	54.47	54.49	54.2	18

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