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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117	116.24	116.24	118.15	114.83	901
February 19, 2026	120.9	116.67	116.67	121.86	116.07	1,404
February 18, 2026	120.97	121.16	121.16	123.01	120.97	2,725
February 17, 2026	121	121.21	121.21	123.95	118.99	1,364
February 13, 2026	120.58	123.68	123.68	124.16	119.65	2,866
February 12, 2026	120.92	121.95	121.95	123.9	120.17	2,459
February 11, 2026	118.76	118.17	118.17	120.9	117.84	6,506
February 10, 2026	114.02	116.96	116.96	118.31	114	1,516
February 09, 2026	113	114.34	114.34	115.49	112.41	453
February 06, 2026	114.93	114.32	113.21	117.77	111.75	3,246
February 05, 2026	115.9	115.48	115.48	116.75	114.12	1,585
February 04, 2026	113.81	115.12	115.12	117.81	111.8	2,805
February 03, 2026	108.96	116.43	116.43	116.63	108.02	3,507
February 02, 2026	107.8	108.58	108.08	109.67	107.8	2,529
January 30, 2026	109	108.99	108.49	111	107.87	757
January 29, 2026	110.16	111.4	110.89	113.7	110.04	4,522
January 28, 2026	109.07	111.27	111.21	111.87	109	1,004
January 27, 2026	110.97	109.48	109.48	110.97	109.31	10,342
January 26, 2026	111.02	110.88	111.03	112	110.01	3,676
January 23, 2026	114.5	112.49	112.49	114.65	112.44	802
January 22, 2026	117.72	118.57	118.57	118.9	116.31	4,343
January 21, 2026	114.01	116.55	116.55	118.45	114.01	4,033
January 20, 2026	115.85	117.54	117.54	118.5	115.01	1,424
January 16, 2026	121.36	119.77	119.47	122	118.97	153
January 15, 2026	121.5	121.29	121.29	121.5	119.31	192
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

Lennar Corporation (0JU0.L) LSE