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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	122.47	121.93	121.93	122.9	120.95	560
October 15, 2025	123	122.51	122.51	123.5	121.35	940
October 14, 2025	117.3	121.7	121.7	121.84	117.1	935
October 13, 2025	119.51	117.98	117.98	120.1	117.63	2,395
October 10, 2025	120.5	118.2	118.2	123.47	117.97	1,885
October 09, 2025	120	118.19	118.19	120	117.23	2,453
October 08, 2025	122.14	120.3	119.8	122.63	119	4,888
October 07, 2025	126	122.25	121.74	126	121.83	2,032
October 06, 2025	131	129.36	129.36	131	126.96	5,626
October 03, 2025	129	130.53	130.53	130.63	128.38	1,242
October 02, 2025	127.89	128.33	128.33	128.33	126.65	443
October 01, 2025	125.16	126.86	126.86	127.68	125.16	1,036
September 30, 2025	127.51	125.91	125.91	127.75	124.81	1,132
September 29, 2025	127	127.53	127.53	127.53	126.11	2,958
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

Lennar Corporation (0JU0.L) LSE