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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.66	160.9	160.9	163.15	160.03	285
February 19, 2026	161.1	161.01	161.01	162.93	159.05	4
February 18, 2026	163.5	161.19	161.19	167.14	159.5	1,538
February 17, 2026	160.13	162.27	162.27	168.5	160.13	437
February 13, 2026	161	166.8	166.8	168.08	161	530
February 12, 2026	163.05	163.73	163.73	166.8	160.01	640
February 11, 2026	161.67	160.5	160.5	162	158.89	1,433
February 10, 2026	153	159	159	160.08	152.24	1,229
February 09, 2026	154	154.75	154.75	154.75	151.37	290
February 06, 2026	153	153.25	153.25	155.45	149.7	985
February 05, 2026	150.5	151.73	151.73	152.64	148.1	1,523
February 04, 2026	149.86	148.23	148.23	151.59	147.54	664
February 03, 2026	150	147.04	147.04	153.75	145.3	4,044
February 02, 2026	142.8	144.41	144.41	144.66	142.8	85
January 30, 2026	144.23	144.53	144.53	144.65	143.03	232
January 29, 2026	144.08	145.76	145.76	146.07	143.89	43
January 28, 2026	144.59	144.72	144.72	144.8	143.07	83
January 27, 2026	142.59	143.15	143.15	143.5	141.08	2,440
January 26, 2026	148.22	143.55	143.55	148.22	143.55	481
January 23, 2026	146.63	145.01	145.01	146.63	144.97	252
January 22, 2026	153.9	147.8	147.8	153.9	147.8	247
January 21, 2026	144.48	147.28	147.28	148.1	144.48	356
January 20, 2026	145.05	143.12	143.12	145.05	142.43	341
January 16, 2026	149.8	146.62	147.4	150.64	146.62	448
January 15, 2026	145.19	146.89	146.89	146.89	145.19	126
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

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