Canada markets open in 1 hour 16 minutes

D.R. Horton, Inc. (0I6K.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
143.59-1.73 (-1.19%)
As of 06:53PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.3 Dividend
Apr 30, 20240.000.000.00143.59143.29-
Apr 29, 2024146.45146.70145.32145.32145.02261
Apr 26, 2024143.78147.62143.76145.54145.24281
Apr 25, 2024142.61144.43140.03144.43144.13597
Apr 24, 2024148.13149.88145.13146.08145.783,026
Apr 23, 2024143.96149.07143.86149.07148.76760
Apr 22, 2024142.19143.84141.61143.84143.54139,951
Apr 19, 2024146.12146.79142.69143.07142.781,027
Apr 18, 2024149.95154.25147.15147.15146.845,264
Apr 17, 2024147.51147.73145.30146.20145.90560
Apr 16, 2024146.65147.08144.13147.07146.761,205
Apr 15, 2024152.05152.82150.19151.11150.80701
Apr 12, 2024149.16150.86149.08150.78150.47879
Apr 11, 2024149.25151.83148.61151.57151.25283
Apr 10, 2024150.71152.36149.70150.06149.751,094
Apr 09, 2024157.69159.48156.11157.42157.09140,422
Apr 08, 2024159.29159.40156.25158.20157.87650
Apr 05, 2024155.20158.10155.20157.73157.40485
Apr 04, 2024160.58160.70157.86157.86157.531,064
Apr 03, 2024154.63157.11154.63157.11156.78387
Apr 02, 2024158.00158.00154.29155.75155.431,329
Mar 28, 2024162.28165.17162.04164.93164.591,815
Mar 27, 2024160.00161.83159.97161.05160.72472
Mar 26, 2024160.00161.42159.81160.53160.20970
Mar 25, 2024161.04161.99160.21160.88160.55545
Mar 22, 2024162.40162.84161.16162.28161.941,398
Mar 21, 2024160.53162.75160.47162.00161.661,145
Mar 20, 2024155.75158.47155.60158.47158.14645
Mar 19, 2024151.65155.54151.30155.54155.22489
Mar 18, 2024152.54152.99149.92152.07151.751,958
Mar 15, 2024149.66152.89149.30152.17151.85764
Mar 14, 2024154.71154.90149.04151.08150.771,530
Mar 13, 2024151.80157.28151.80155.65155.33456
Mar 12, 2024151.88154.90151.59154.00153.68102
Mar 11, 2024153.47153.47150.94152.12151.801,665
Mar 08, 2024156.65156.65153.66153.99153.67356
Mar 07, 2024153.81157.20153.45156.85156.52839
Mar 06, 2024152.26152.74150.93151.04150.73809
Mar 05, 2024152.25154.94152.25153.34153.02123
Mar 04, 2024155.00155.98152.85152.85152.54263
Mar 01, 2024149.70151.32148.66151.19150.883,202
Feb 29, 2024147.56148.76147.07148.74148.43719
Feb 28, 2024145.69146.76144.94146.50146.20386
Feb 27, 2024146.60146.81145.41145.57145.27168
Feb 26, 2024146.35147.52146.09146.31146.012,097
Feb 23, 2024146.47147.40146.45146.75146.441,323
Feb 22, 2024145.85146.54145.38145.59145.29723
Feb 21, 2024145.65146.26143.40143.83143.53640
Feb 20, 2024140.03143.18139.63142.51142.211,707
Feb 19, 2024------
Feb 16, 2024145.38145.38142.27142.92142.62772
Feb 15, 2024143.09146.63143.09145.74145.431,259
Feb 14, 2024144.45145.55143.05145.50145.20548
Feb 13, 2024141.77144.05140.53143.20142.902,055
Feb 12, 2024145.48149.25145.13148.25147.94866
Feb 09, 2024144.24145.58143.10144.83144.53710
Feb 08, 2024145.10145.79143.14143.71143.41831
Feb 07, 2024143.88145.92143.88144.97144.67839
Feb 06, 2024145.17145.33141.62142.00141.702,858
Feb 05, 2024144.47145.57143.52144.97144.67564
Feb 05, 20240.3 Dividend
Feb 02, 2024144.77146.37143.51146.37145.76647
Feb 01, 2024145.01146.51143.90146.51145.90859
Jan 31, 2024142.35145.51142.29143.97143.38568
Jan 30, 2024140.90143.94140.90143.83143.24619
Jan 29, 2024141.12141.12139.86140.56139.98416
Jan 26, 2024140.47141.54139.79140.04139.46183
Jan 25, 2024140.75141.35139.18140.37139.7915,621
Jan 24, 2024144.53145.04140.06140.24139.6625,168
Jan 23, 2024147.25150.42141.73142.53141.9410,137
Jan 22, 2024156.91157.46155.14157.07156.422,739
Jan 19, 2024153.35155.01152.35155.01154.37976
Jan 18, 2024154.03154.50150.96151.66151.03701
Jan 17, 2024151.98152.88151.09151.36150.7395
Jan 16, 2024152.86153.58151.64152.51151.881,234
Jan 15, 2024------
Jan 12, 2024154.43155.54153.01153.84153.20891
Jan 11, 2024153.46155.31152.62154.16153.52458
Jan 10, 2024151.76156.77151.76154.01153.388,777
Jan 09, 2024151.00152.83151.00152.08151.454,033
Jan 08, 2024150.48152.37150.40151.20150.58654
Jan 05, 2024146.73149.68146.73149.34148.721,081
Jan 04, 2024148.60149.66147.99148.99148.38623
Jan 03, 2024147.27148.90146.18148.76148.15939
Jan 02, 2024148.94151.51148.23150.69150.07364
Dec 29, 2023151.66152.59151.11151.96151.33634
Dec 28, 2023151.70152.65151.28152.44151.8191
Dec 27, 2023151.02151.73151.02151.73151.102,035
Dec 22, 2023151.38151.38149.65149.90149.281,938
Dec 21, 2023149.90151.90149.28149.82149.20438
Dec 20, 2023150.24151.97150.16150.83150.21700
Dec 19, 2023148.34150.75148.34150.65150.03975
Dec 18, 2023150.22150.22146.89148.59147.98725
Dec 15, 2023150.48154.72150.38150.89150.275,208
Dec 14, 2023144.17153.62144.17152.05151.4224,957
Dec 13, 2023140.00141.15139.39139.46138.88588
Dec 12, 2023139.22139.87138.74139.60139.02759
Dec 11, 2023138.13140.10137.08138.88138.31578
Dec 08, 2023136.13138.31136.13138.28137.711,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...