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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	148.98	145.69	145.63	149.36	145.1	1,301
January 13, 2026	148.63	148.21	148.21	149.8	147.5	369
January 12, 2026	144.23	148.68	148.68	148.96	143.96	460
January 09, 2026	139.91	145.18	145.18	146.02	139.12	207
January 08, 2026	133.23	134.79	134.79	135.78	133.23	1,250
January 07, 2026	138.17	133.59	133.34	138.17	133.59	196
January 06, 2026	132.9	135.18	134.93	135.18	132.9	24
January 05, 2026	137.17	134.01	133.76	137.17	134.01	164
January 02, 2026	133.88	134	133.75	135.54	133.88	90
December 31, 2025	134.53	135.92	135.66	136.25	134.53	23
December 30, 2025	137.44	136.33	136.07	137.44	136	20
December 29, 2025	138.67	137.94	137.26	139.42	137.26	154
December 24, 2025	139.09	139.45	139.45	139.45	139.09	10
December 23, 2025	138.8	138.77	138.77	139.69	138.77	466
December 22, 2025	140	140	140	140	140	59
December 19, 2025	138.68	138.95	138.95	139.16	136.7	169
December 18, 2025	141.66	142.78	142.78	143.8	141.66	145
December 17, 2025	136.58	136.48	136.48	136.58	135.88	250
December 16, 2025	138.63	137.75	137.75	140.27	137.75	76
December 15, 2025	141.72	140.39	140.39	141.72	140.29	168
December 12, 2025	140.99	140.06	140.06	140.99	139.77	43
December 11, 2025	140.15	138.7	138.7	141.56	138.7	51
December 10, 2025	132.13	137.62	137.62	137.62	132.13	375
December 09, 2025	130.36	135	135	135.34	127.98	2,475
December 08, 2025	139.96	136.76	136.76	140.9	135.98	1,354
December 05, 2025	141.65	140.28	140.28	142.15	140.28	1,400
December 04, 2025	144.35	142.15	142.15	144.35	140.91	971
December 03, 2025	141.22	143.24	143.24	143.53	139.41	489
December 02, 2025	140.9	138.56	138.56	140.9	138.5	444
December 01, 2025	137.44	140.46	140.46	141.02	136.25	187
November 28, 2025	139.91	140	140	140	138.97	38
November 27, 2025	138.45	138.45	138.45	138.45	138.45	50
November 26, 2025	139.5	140.84	140.84	140.84	136.18	517
November 25, 2025	132.29	137.2	137.2	137.96	132.29	288
November 24, 2025	131.63	130.99	130.99	131.63	130.99	11
November 21, 2025	132.21	132.04	132.04	132.34	126.12	415
November 20, 2025	128.25	127.59	126.32	128.25	125.89	80
November 19, 2025	126.2	125.77	125.77	128.12	125.77	673
November 18, 2025	125	124.84	124.84	125.59	124.81	676
November 17, 2025	129.25	128.28	128.28	129.75	127.98	487
November 14, 2025	130.94	131.32	131.32	131.96	130.94	92
November 13, 2025	134.65	133.68	133.68	134.65	133.68	369
November 12, 2025	136.42	134.86	134.86	136.42	134.73	263
November 11, 2025	136.14	136.04	136.04	136.17	136.04	107
November 10, 2025	135.34	132.61	132.61	135.34	132.61	4
November 07, 2025	130.08	132.03	132.49	132.66	130.08	120
November 06, 2025	132.87	132.71	132.71	133.89	132.46	123
November 05, 2025	132.89	132.19	132.19	132.89	131.91	71
November 04, 2025	132.11	133.23	133.23	133.23	131.66	131
November 03, 2025	132.09	132.77	132.77	133.81	132.09	180
October 31, 2025	130.01	133.9	133.9	133.98	130.01	269
October 30, 2025	135.58	134.55	134.55	136.56	134.55	269
October 29, 2025	137.02	133.82	133.82	137.02	133.3	213
October 28, 2025	135.01	138.07	138.07	139.14	132.76	611
October 27, 2025	139.95	139.24	139.24	140.67	138.99	666
October 24, 2025	138.91	138.54	138.54	139.05	138.54	49
October 23, 2025	137.15	135.75	135.75	137.15	135.53	220
October 22, 2025	139	137.16	137.16	139.19	136.2	254
October 21, 2025	139.2	136.98	136.98	139.51	136.98	1,710
October 20, 2025	136.58	137.45	137.45	137.58	136.55	1,741

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