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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	110	115.62	115.11	118.34	109.7	2,887
June 30, 2025	111	111.1	110.62	111.1	109.74	881
June 27, 2025	110.14	111.29	110.81	111.77	110	826
June 26, 2025	109.3	109.68	109.2	110	108.7	476
June 25, 2025	111.75	109.68	109.2	112.11	109.39	112
June 24, 2025	111.49	111.43	110.94	112.15	110.29	760
June 23, 2025	106.98	108.2	107.73	108.22	105.66	672
June 20, 2025	105.05	105.86	105.86	105.86	103.66	1,894
June 18, 2025	102.79	103.89	103.89	105.6	102.79	2,251
June 17, 2025	113	105.79	105.79	114	105.79	12,352
June 16, 2025	109	108.98	108.98	109.83	108.16	3,485
June 13, 2025	111.42	109.23	109.23	111.83	109.21	1,004
June 12, 2025	110.63	112.2	112.2	112.2	109.94	1,451
June 11, 2025	115.13	113.03	113.03	115.92	112.89	826
June 10, 2025	110	113.6	113.6	113.84	110	532
June 09, 2025	109.7	108.72	108.72	109.94	108.33	224
June 06, 2025	110.74	108.74	108.74	111.22	108.33	350
June 05, 2025	110.04	110.76	110.66	110.76	109.31	183
June 04, 2025	107.17	110.1	110.1	110.1	106.82	810
June 03, 2025	105.46	106	106	106.4	104.24	712
June 02, 2025	107.5	103.02	103.02	107.5	103.02	264
May 30, 2025	105.26	105.22	105.22	106.12	105.09	15
May 29, 2025	105.75	105.95	105.95	106.73	105.05	1,710
May 28, 2025	107.94	105.92	105.92	107.94	105.21	254
May 27, 2025	106.5	107.75	107.75	107.85	105.74	615
May 23, 2025	105.2	105.07	105.07	105.38	104.05	193
May 22, 2025	105	104.82	104.82	105.45	103.75	872

Lennar Corporation (0JU0.L) LSE