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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	122.8	123.07	122.12	124.12	121.3	115
January 13, 2026	120.77	122.29	122.29	122.44	120.72	710
January 12, 2026	119.25	121.12	121.12	122.81	117.55	832
January 09, 2026	112.58	115.06	115.06	118.17	111.3	5,376
January 08, 2026	103.55	106.96	106.96	109.24	102.8	2,246
January 07, 2026	105.98	104.68	104.68	107.31	104.39	680
January 06, 2026	105.42	103.65	103.65	105.42	102.9	1,906
January 05, 2026	104.77	105.67	105.67	106.94	103.6	1,635
January 02, 2026	103.24	103.41	103.65	104.5	102.22	437
December 31, 2025	104.06	103.49	103.18	104.99	102.99	515
December 30, 2025	103.92	103.93	103.93	104.2	103.11	1,671
December 29, 2025	104.99	103.68	103.68	105.09	103.64	650
December 24, 2025	104.99	105.28	105.29	105.9	104.25	813
December 23, 2025	106.36	105.19	105.19	106.96	104.35	1,397
December 22, 2025	109.47	107.1	107.1	109.47	106.74	1,060
December 19, 2025	108.77	107.06	107.06	108.77	105.3	490
December 18, 2025	110.95	109.05	109.05	112.78	108.66	9,058
December 17, 2025	113.94	112.03	112.03	116.54	110.15	7,906
December 16, 2025	119.97	117.23	117.23	120.25	117.23	814
December 15, 2025	120.27	119.38	119.38	121.21	118.97	659
December 12, 2025	119.99	118.46	118.46	119.99	118.41	283
December 11, 2025	119.87	119.81	119.81	122.3	119.81	1,068
December 10, 2025	117.51	119.09	119.09	119.51	117.39	415
December 09, 2025	119.6	117.95	117.95	119.6	117.85	1,058
December 08, 2025	121.75	121.29	121.29	122.4	120.05	2,576
December 05, 2025	126.59	124.6	124.6	127.88	124.6	1,015
December 04, 2025	133.23	130	129.02	133.24	127.05	1,903
December 03, 2025	129.73	133.48	133.48	133.76	129.07	2,118
December 02, 2025	129.63	128.9	128.9	130.1	127.22	351
December 01, 2025	129.67	131.35	131.35	132.05	129.17	874
November 28, 2025	131.05	130.63	130.63	131.15	129.81	5,649
November 26, 2025	131.41	132.07	132.07	132.83	130.5	1,625
November 25, 2025	123.12	129.63	129.63	130	123.1	3,599
November 24, 2025	123.49	123.75	123.75	125.25	120.76	2,342
November 21, 2025	116.79	120.32	123.81	123.81	116.28	4,271
November 20, 2025	116.04	115.94	115.94	117.78	115.21	2,167
November 19, 2025	116.41	115.51	115.51	118	115.17	1,994
November 18, 2025	114	116.26	116.26	116.56	112.39	2,696
November 17, 2025	121.01	116.02	116.02	121.01	115.75	4,585
November 14, 2025	121.49	121.76	121.76	122.62	121.03	720
November 13, 2025	123	122.3	122.3	124	122.09	1,297
November 12, 2025	125.45	124.59	124.59	126.87	124.59	1,198
November 11, 2025	123.9	125.11	125.11	125.39	123.8	1,085
November 10, 2025	121.98	122.98	122.98	122.98	120.71	2,179
November 07, 2025	119.1	119.24	119.24	120.41	118.93	368
November 06, 2025	121.6	120.61	120.61	122.61	120.03	286
November 05, 2025	121.07	121.15	121.15	122.33	120.3	196
November 04, 2025	120	121.64	121.64	121.64	119.93	741
November 03, 2025	123.5	120.26	120.26	123.5	119.59	2,138
October 31, 2025	123.55	123.35	123.35	123.95	122	1,500
October 30, 2025	123.61	124.6	124.6	125.31	122.51	2,272
October 29, 2025	126.37	124.07	124.07	128.78	124.07	1,288
October 28, 2025	127.02	127.99	127.99	129.08	122.5	435
October 27, 2025	128	128.71	128.71	130.04	127.8	676
October 24, 2025	127.49	128.71	128.71	129.93	127.49	1,559
October 23, 2025	126.84	128.11	128.11	128.11	126.37	479
October 22, 2025	127.77	128.21	128.21	129.45	126.8	2,659
October 21, 2025	124.7	129.09	129.09	129.36	122.01	3,919
October 20, 2025	126.19	125.73	125.73	127.27	125.05	1,806
October 17, 2025	121.81	124.35	124.35	125.33	121.01	489

Lennar Corporation (0JU0.L) LSE