Toll Brothers, Inc. - 0LFS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	147.43	146.61	146.93	149.09	144.83	831
September 04, 2025	141.87	146.06	145.96	146.06	141.85	1,098
September 03, 2025	138	139.52	139.52	141.52	138	1,564
September 02, 2025	135.67	138.89	138.89	139.2	135.67	440
August 29, 2025	138.88	137.77	137.77	139.06	137.75	8,839
August 28, 2025	138.06	138.08	138.08	138.97	137.06	192
August 27, 2025	136.65	137.68	137.68	138.69	136.65	42
August 26, 2025	138.3	139.15	139.15	139.7	137.84	338
August 22, 2025	133	139.65	139.65	140.78	131.56	2,032
August 21, 2025	133	130.65	130.65	133.43	129.6	9,197
August 20, 2025	130.13	133.69	133.69	136.72	128.12	2,692
August 19, 2025	130.9	131.99	131.99	133.69	130.9	1,360
August 18, 2025	130.08	132.18	132.18	132.18	130.02	568
August 15, 2025	135.64	130.05	130.05	136.23	129.42	574
August 14, 2025	130.33	130.11	130.11	131.22	129.74	897
August 13, 2025	130	132.66	132.66	133.64	129.55	583
August 12, 2025	125.1	126.3	126.3	126.48	123.81	45
August 11, 2025	125.97	124.6	124.6	126.6	122.77	314
August 08, 2025	126.22	125.67	125.77	127.04	125.28	80
August 07, 2025	127.6	126.84	126.84	129.63	126.71	1,380
August 06, 2025	127.79	126.78	126.78	128.11	126.78	251
August 05, 2025	125.04	127.61	127.61	127.76	125.04	674
August 04, 2025	121.91	122.66	122.66	123.35	121.91	899
August 01, 2025	119.5	121.76	121.76	121.78	118.15	261
July 31, 2025	117.95	117.96	117.96	119.3	116.9	232
July 30, 2025	122.84	122.14	122.3	124.06	121.49	557
July 29, 2025	123.27	123.69	123.69	123.69	123.23	340
July 28, 2025	124.01	123.05	123.05	124.01	121.54	223
July 25, 2025	123.53	121.9	121.9	123.53	121.59	295
July 24, 2025	125.98	122.54	122.54	126.2	122.54	508
July 23, 2025	127.6	127.45	127.45	128.89	125.94	540
July 22, 2025	122.13	125.9	125.9	126.37	121.36	1,107
July 21, 2025	118.33	117.93	117.93	118.73	117.76	422
July 18, 2025	117.64	116.16	116.16	117.96	116.16	740
July 17, 2025	117.49	117.61	117.61	117.61	116.45	4,900
July 16, 2025	114.85	115.28	115.28	115.95	114.29	421
July 15, 2025	120.77	118.81	118.81	120.77	116.68	305
July 14, 2025	120.25	119.99	119.99	120.78	119.13	550
July 11, 2025	120.96	120.67	120.67	121.36	120.46	210
July 10, 2025	121.48	123.24	122.99	123.68	121.21	355
July 09, 2025	118.22	119.52	119.28	120.44	117.75	1,034
July 08, 2025	115.96	117.5	117.5	118.07	115.87	20
July 07, 2025	117.26	116.24	116.24	118.65	116.24	117
July 03, 2025	120.18	118.54	118.54	120.83	117.44	633
July 02, 2025	119.13	119.12	119.12	119.86	117.83	1,603
July 01, 2025	114.55	119.24	119.24	121.3	113.95	1,125
June 30, 2025	114.52	114.71	114.71	114.93	113.85	177
June 27, 2025	114	115.4	115.4	115.91	114	234
June 26, 2025	111.62	113.08	113.08	113.32	110.78	50
June 25, 2025	113.21	111.49	111.49	113.94	111.11	42
June 24, 2025	114	112.85	112.85	114	112.06	82
June 23, 2025	108.05	110.68	110.68	110.68	107.09	125
June 20, 2025	107.21	106.71	106.71	107.21	106	79
June 18, 2025	104	105.8	105.8	107.21	104	270
June 17, 2025	108.5	105.83	105.83	109	105.83	148
June 16, 2025	108	107.68	107.68	108.91	107.57	135
June 13, 2025	109.05	108.33	108.33	109.45	108.33	55
June 12, 2025	108.91	110.28	110.28	110.28	108	66
June 11, 2025	113.06	110.4	110.4	113.85	110.4	330
June 10, 2025	110.8	113.04	113.04	113.06	110.2	223

Toll Brothers, Inc. (0LFS.L) LSE