Lennar Corporation - 0JU0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	125.01	126.05	126.02	126.1	124.68	420
September 25, 2025	123.5	124.6	124.6	126.89	123.33	2,855
September 24, 2025	122.84	125.52	125.52	126.64	122.55	1,049
September 23, 2025	122.67	122.47	122.47	123.62	122.01	1,478
September 22, 2025	125.53	121.9	121.9	125.79	121.33	6,463
September 19, 2025	129.06	127	127	131.29	125.21	16,652
September 18, 2025	136	132.79	132.79	136	131.46	2,619
September 17, 2025	134.78	138.61	138.61	139.24	134.6	4,211
September 16, 2025	134.39	133.16	133.16	134.59	131.28	1,393
September 15, 2025	138.3	132.73	132.73	138.4	132.46	3,630
September 12, 2025	139.05	137.64	137.64	139.77	136.97	1,456
September 11, 2025	137.77	140.12	140.12	140.65	137.52	5,246
September 10, 2025	139	136	136	139	135.65	1,402
September 09, 2025	142	137.08	137.95	142	136.63	1,093
September 08, 2025	142.93	141.93	141.93	142.93	140	4,766
September 05, 2025	137.7	141.94	141.66	144.2	137.7	7,172
September 04, 2025	135.58	137.78	137.78	137.8	135.15	3,801
September 03, 2025	131.8	134.61	134.61	134.8	131.73	479
September 02, 2025	130.96	132.78	132.78	133.1	130.32	680
August 29, 2025	133.95	133.08	133.08	134.06	132.32	23,135
August 28, 2025	133.98	131.69	131.69	134.03	131.1	1,604
August 27, 2025	133.29	132.98	132.98	134	132.37	9,187
August 26, 2025	134.53	134.56	134.56	135.33	133.95	389
August 22, 2025	130.15	136.46	136.46	136.96	129.06	1,810
August 21, 2025	130.23	127.97	127.97	131.1	126.88	2,008
August 20, 2025	134.54	132.85	132.85	135.12	130.47	1,877
August 19, 2025	131.88	133.6	133.6	134.8	131.34	1,267
August 18, 2025	135.01	132.36	132.36	138.99	131.58	3,743
August 15, 2025	137.56	132.98	132.98	140.49	131.82	2,260
August 14, 2025	127.7	128.54	128.54	129.33	127.04	561
August 13, 2025	125	131.18	131.18	131.83	125	1,849
August 12, 2025	121.5	124.1	124.1	124.1	120.71	990
August 11, 2025	122.56	121.25	121.25	122.56	118.43	750
August 08, 2025	119.95	120.74	120.71	121.18	119.5	458
August 07, 2025	120.5	120.8	120.8	122.29	120.46	1,025
August 06, 2025	120.1	120.24	120.24	120.99	119.89	162
August 05, 2025	118.68	121.37	121.37	121.66	118.44	410
August 04, 2025	116.02	116.76	116.76	118.38	114.88	1,073
August 01, 2025	114.81	114.71	114.71	116.32	113.93	7,560
July 31, 2025	111.5	112.87	112.87	113.33	110.28	532
July 30, 2025	115.31	115.81	115.81	116.91	114.96	392
July 29, 2025	116.6	115.87	115.87	116.6	114.95	358
July 28, 2025	115.9	116.8	116.8	117.65	114.15	677
July 25, 2025	113.5	113.46	113.46	114.49	112.9	1,268
July 24, 2025	116.5	113.48	113.48	116.54	113.48	907
July 23, 2025	120	118.3	118.3	120	116.37	643
July 22, 2025	114.97	118.22	118.22	118.55	114.11	1,787
July 21, 2025	111.04	110.33	110.33	111.04	109.38	718
July 18, 2025	110.23	109.03	109.03	110.64	108.93	668
July 17, 2025	107.05	109.08	109.08	112.98	107.05	63
July 16, 2025	108.99	107.91	107.91	109.46	107.91	482
July 15, 2025	112.72	112.91	112.91	113.73	109.2	690
July 14, 2025	113.02	112.97	112.97	113.86	110.34	318
July 11, 2025	114.22	113.47	113.47	114.79	113.47	1,742
July 10, 2025	115.52	117.4	117.4	118.41	114.82	688
July 09, 2025	110.76	114.1	114.1	114.1	110.76	488
July 08, 2025	109.62	108.58	108.58	110.85	108.4	287
July 07, 2025	109.98	109.58	109.58	110.66	108.09	401
July 03, 2025	113.64	110.17	110.17	113.64	109.98	1,929
July 02, 2025	115.96	114.62	114.12	116.37	114.62	578

Lennar Corporation (0JU0.L) LSE