D.R. Horton, Inc. (0I6K.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:20PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 143.78 | 147.62 | 143.76 | 146.18 | 146.18 | 278 |
| Apr 25, 2024 | 142.61 | 144.43 | 140.03 | 144.43 | 144.43 | 597 |
| Apr 24, 2024 | 148.13 | 149.88 | 145.13 | 146.08 | 146.08 | 3,026 |
| Apr 23, 2024 | 143.96 | 149.07 | 143.86 | 149.07 | 149.07 | 760 |
| Apr 22, 2024 | 142.19 | 143.84 | 141.61 | 143.84 | 143.84 | 139,951 |
| Apr 19, 2024 | 146.12 | 146.79 | 142.69 | 143.07 | 143.07 | 1,027 |
| Apr 18, 2024 | 149.95 | 154.25 | 147.15 | 147.15 | 147.15 | 5,264 |
| Apr 17, 2024 | 147.51 | 147.73 | 145.30 | 146.20 | 146.20 | 560 |
| Apr 16, 2024 | 146.65 | 147.08 | 144.13 | 147.07 | 147.07 | 1,205 |
| Apr 15, 2024 | 152.05 | 152.82 | 150.19 | 151.11 | 151.11 | 701 |
| Apr 12, 2024 | 149.16 | 150.86 | 149.08 | 150.78 | 150.78 | 879 |
| Apr 11, 2024 | 149.25 | 151.83 | 148.61 | 151.57 | 151.57 | 283 |
| Apr 10, 2024 | 150.71 | 152.36 | 149.70 | 150.06 | 150.06 | 1,094 |
| Apr 09, 2024 | 157.69 | 159.48 | 156.11 | 157.42 | 157.42 | 140,422 |
| Apr 08, 2024 | 159.29 | 159.40 | 156.25 | 158.20 | 158.20 | 650 |
| Apr 05, 2024 | 155.20 | 158.10 | 155.20 | 157.73 | 157.73 | 485 |
| Apr 04, 2024 | 160.58 | 160.70 | 157.86 | 157.86 | 157.86 | 1,064 |
| Apr 03, 2024 | 154.63 | 157.11 | 154.63 | 157.11 | 157.11 | 387 |
| Apr 02, 2024 | 158.00 | 158.00 | 154.29 | 155.75 | 155.75 | 1,329 |
| Mar 28, 2024 | 162.28 | 165.17 | 162.04 | 164.93 | 164.93 | 1,815 |
| Mar 27, 2024 | 160.00 | 161.83 | 159.97 | 161.05 | 161.05 | 472 |
| Mar 26, 2024 | 160.00 | 161.42 | 159.81 | 160.53 | 160.53 | 970 |
| Mar 25, 2024 | 161.04 | 161.99 | 160.21 | 160.88 | 160.88 | 545 |
| Mar 22, 2024 | 162.40 | 162.84 | 161.16 | 162.28 | 162.28 | 1,398 |
| Mar 21, 2024 | 160.53 | 162.75 | 160.47 | 162.00 | 162.00 | 1,145 |
| Mar 20, 2024 | 155.75 | 158.47 | 155.60 | 158.47 | 158.47 | 645 |
| Mar 19, 2024 | 151.65 | 155.54 | 151.30 | 155.54 | 155.54 | 489 |
| Mar 18, 2024 | 152.54 | 152.99 | 149.92 | 152.07 | 152.07 | 1,958 |
| Mar 15, 2024 | 149.66 | 152.89 | 149.30 | 152.17 | 152.17 | 764 |
| Mar 14, 2024 | 154.71 | 154.90 | 149.04 | 151.08 | 151.08 | 1,530 |
| Mar 13, 2024 | 151.80 | 157.28 | 151.80 | 155.65 | 155.65 | 456 |
| Mar 12, 2024 | 151.88 | 154.90 | 151.59 | 154.00 | 154.00 | 102 |
| Mar 11, 2024 | 153.47 | 153.47 | 150.94 | 152.12 | 152.12 | 1,665 |
| Mar 08, 2024 | 156.65 | 156.65 | 153.66 | 153.99 | 153.99 | 356 |
| Mar 07, 2024 | 153.81 | 157.20 | 153.45 | 156.85 | 156.85 | 839 |
| Mar 06, 2024 | 152.26 | 152.74 | 150.93 | 151.04 | 151.04 | 809 |
| Mar 05, 2024 | 152.25 | 154.94 | 152.25 | 153.34 | 153.34 | 123 |
| Mar 04, 2024 | 155.00 | 155.98 | 152.85 | 152.85 | 152.85 | 263 |
| Mar 01, 2024 | 149.70 | 151.32 | 148.66 | 151.19 | 151.19 | 3,202 |
| Feb 29, 2024 | 147.56 | 148.76 | 147.07 | 148.74 | 148.74 | 719 |
| Feb 28, 2024 | 145.69 | 146.76 | 144.94 | 146.50 | 146.50 | 386 |
| Feb 27, 2024 | 146.60 | 146.81 | 145.41 | 145.57 | 145.57 | 168 |
| Feb 26, 2024 | 146.35 | 147.52 | 146.09 | 146.31 | 146.31 | 2,097 |
| Feb 23, 2024 | 146.47 | 147.40 | 146.45 | 146.75 | 146.75 | 1,323 |
| Feb 22, 2024 | 145.85 | 146.54 | 145.38 | 145.59 | 145.59 | 723 |
| Feb 21, 2024 | 145.65 | 146.26 | 143.40 | 143.83 | 143.83 | 640 |
| Feb 20, 2024 | 140.03 | 143.18 | 139.63 | 142.51 | 142.51 | 1,707 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 145.38 | 145.38 | 142.27 | 142.92 | 142.92 | 772 |
| Feb 15, 2024 | 143.09 | 146.63 | 143.09 | 145.74 | 145.74 | 1,259 |
| Feb 14, 2024 | 144.45 | 145.55 | 143.05 | 145.50 | 145.50 | 548 |
| Feb 13, 2024 | 141.77 | 144.05 | 140.53 | 143.20 | 143.20 | 2,055 |
| Feb 12, 2024 | 145.48 | 149.25 | 145.13 | 148.25 | 148.25 | 866 |
| Feb 09, 2024 | 144.24 | 145.58 | 143.10 | 144.83 | 144.83 | 710 |
| Feb 08, 2024 | 145.10 | 145.79 | 143.14 | 143.71 | 143.71 | 831 |
| Feb 07, 2024 | 143.88 | 145.92 | 143.88 | 144.97 | 144.97 | 839 |
| Feb 06, 2024 | 145.17 | 145.33 | 141.62 | 142.00 | 142.00 | 2,858 |
| Feb 05, 2024 | 144.47 | 145.57 | 143.52 | 144.97 | 144.97 | 564 |
| Feb 05, 2024 | 0.3 Dividend | |||||
| Feb 02, 2024 | 144.77 | 146.37 | 143.51 | 146.37 | 146.07 | 647 |
| Feb 01, 2024 | 145.01 | 146.51 | 143.90 | 146.51 | 146.21 | 859 |
| Jan 31, 2024 | 142.35 | 145.51 | 142.29 | 143.97 | 143.67 | 568 |
| Jan 30, 2024 | 140.90 | 143.94 | 140.90 | 143.83 | 143.54 | 619 |
| Jan 29, 2024 | 141.12 | 141.12 | 139.86 | 140.56 | 140.27 | 416 |
| Jan 26, 2024 | 140.47 | 141.54 | 139.79 | 140.04 | 139.75 | 183 |
| Jan 25, 2024 | 140.75 | 141.35 | 139.18 | 140.37 | 140.08 | 15,621 |
| Jan 24, 2024 | 144.53 | 145.04 | 140.06 | 140.24 | 139.95 | 25,168 |
| Jan 23, 2024 | 147.25 | 150.42 | 141.73 | 142.53 | 142.24 | 10,137 |
| Jan 22, 2024 | 156.91 | 157.46 | 155.14 | 157.07 | 156.75 | 2,739 |
| Jan 19, 2024 | 153.35 | 155.01 | 152.35 | 155.01 | 154.69 | 976 |
| Jan 18, 2024 | 154.03 | 154.50 | 150.96 | 151.66 | 151.35 | 701 |
| Jan 17, 2024 | 151.98 | 152.88 | 151.09 | 151.36 | 151.05 | 95 |
| Jan 16, 2024 | 152.86 | 153.58 | 151.64 | 152.51 | 152.20 | 1,234 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 154.43 | 155.54 | 153.01 | 153.84 | 153.52 | 891 |
| Jan 11, 2024 | 153.46 | 155.31 | 152.62 | 154.16 | 153.84 | 458 |
| Jan 10, 2024 | 151.76 | 156.77 | 151.76 | 154.01 | 153.70 | 8,777 |
| Jan 09, 2024 | 151.00 | 152.83 | 151.00 | 152.08 | 151.77 | 4,033 |
| Jan 08, 2024 | 150.48 | 152.37 | 150.40 | 151.20 | 150.89 | 654 |
| Jan 05, 2024 | 146.73 | 149.68 | 146.73 | 149.34 | 149.03 | 1,081 |
| Jan 04, 2024 | 148.60 | 149.66 | 147.99 | 148.99 | 148.68 | 623 |
| Jan 03, 2024 | 147.27 | 148.90 | 146.18 | 148.76 | 148.46 | 939 |
| Jan 02, 2024 | 148.94 | 151.51 | 148.23 | 150.69 | 150.38 | 364 |
| Dec 29, 2023 | 151.66 | 152.59 | 151.11 | 151.96 | 151.65 | 634 |
| Dec 28, 2023 | 151.70 | 152.65 | 151.28 | 152.44 | 152.13 | 91 |
| Dec 27, 2023 | 151.02 | 151.73 | 151.02 | 151.73 | 151.41 | 2,035 |
| Dec 22, 2023 | 151.38 | 151.38 | 149.65 | 149.90 | 149.59 | 1,938 |
| Dec 21, 2023 | 149.90 | 151.90 | 149.28 | 149.82 | 149.51 | 438 |
| Dec 20, 2023 | 150.24 | 151.97 | 150.16 | 150.83 | 150.52 | 700 |
| Dec 19, 2023 | 148.34 | 150.75 | 148.34 | 150.65 | 150.34 | 975 |
| Dec 18, 2023 | 150.22 | 150.22 | 146.89 | 148.59 | 148.29 | 725 |
| Dec 15, 2023 | 150.48 | 154.72 | 150.38 | 150.89 | 150.58 | 5,208 |
| Dec 14, 2023 | 144.17 | 153.62 | 144.17 | 152.05 | 151.74 | 24,957 |
| Dec 13, 2023 | 140.00 | 141.15 | 139.39 | 139.46 | 139.17 | 588 |
| Dec 12, 2023 | 139.22 | 139.87 | 138.74 | 139.60 | 139.31 | 759 |
| Dec 11, 2023 | 138.13 | 140.10 | 137.08 | 138.88 | 138.60 | 578 |
| Dec 08, 2023 | 136.13 | 138.31 | 136.13 | 138.28 | 138.00 | 1,865 |
| Dec 07, 2023 | 134.24 | 136.31 | 134.08 | 136.05 | 135.77 | 2,665 |
| Dec 06, 2023 | 132.49 | 135.01 | 132.24 | 134.49 | 134.21 | 745 |
| Dec 05, 2023 | 130.44 | 130.78 | 129.71 | 130.78 | 130.51 | 138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.