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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	133.73	133.98	133.98	135.58	133.73	316
October 16, 2025	135	134.69	134.69	135.05	133.92	151
October 15, 2025	134.39	134.05	134.05	134.68	134.05	19
October 14, 2025	124.99	133.22	133.22	133.22	124.99	354
October 13, 2025	129.29	127.49	127.49	129.29	127	1,214
October 10, 2025	129.76	127.5	127.5	129.76	126.89	425
October 09, 2025	130.15	128.46	128.21	130.15	127.41	1,605
October 08, 2025	132.02	131.95	131.69	133.79	130.05	646
October 07, 2025	137.31	133.18	132.92	138.11	133.12	2,461
October 06, 2025	144.42	141.41	141.13	144.42	141.28	3,372
October 03, 2025	140.58	142.63	142.35	143.18	140.58	1,807
October 02, 2025	139.32	139.56	139.29	139.56	138.11	162
October 01, 2025	138.77	139.5	139.23	139.65	137.58	306
September 30, 2025	138.65	137.25	136.98	138.98	136.24	664
September 29, 2025	136.8	137.69	137.42	137.8	136.8	1,007
September 26, 2025	135	136.8	136.98	137.21	135	98
September 25, 2025	135.03	135.4	135.4	136.06	134.31	747
September 24, 2025	135.75	138.51	138.51	138.61	135.45	312
September 23, 2025	136.06	135.52	135.52	137.5	135.52	407
September 22, 2025	136.96	135.88	135.88	138.5	135.22	1,373
September 19, 2025	139	139.47	139.47	141.22	137	1,905
September 18, 2025	140.7	140.85	140.85	141.15	138.8	475
September 17, 2025	144	144.91	144.91	144.91	141.5	1,140
September 16, 2025	140	140.75	140.75	142.26	136.55	928
September 15, 2025	144.4	141.29	141.29	144.4	140.52	2,671
September 12, 2025	145.02	144	144	146.41	143.69	1,270

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