Canada markets close in 5 hours 2 minutes

Lennar Corporation (0JU0.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
160.50+2.78 (+1.76%)
As of 03:30PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024160.97160.97159.48160.50160.50669
May 31, 2024157.47158.92157.08157.72157.72300
May 30, 2024155.14156.62153.80156.46156.46625
May 29, 2024152.56153.50152.10152.88152.88736
May 28, 2024157.09157.60155.94155.94155.94465
May 24, 2024155.67156.65155.21155.96155.9660
May 23, 2024157.03157.16153.67153.67153.67387
May 22, 2024160.39160.93156.04156.90156.90789
May 21, 2024162.76163.72162.09162.35162.35375
May 20, 2024165.46166.38164.97164.97164.97208
May 17, 2024165.93165.93164.66165.39165.39327
May 16, 2024169.62169.99166.68167.09167.09790
May 15, 2024165.91168.63165.82168.60168.60228
May 14, 2024163.90163.90161.12161.24161.242,915
May 13, 2024163.89163.89162.06162.55162.55397
May 10, 2024160.42163.00160.42163.00163.00274
May 09, 2024158.45160.59158.45160.49160.49118
May 08, 2024159.35160.52158.31159.12159.12152
May 07, 2024161.64162.45161.17161.23161.23929
May 03, 2024160.60162.57159.51159.51159.5165
May 02, 2024153.25154.59151.87151.98151.9815
May 01, 2024151.30151.94150.95151.72151.7239
Apr 30, 2024153.32154.65153.01154.20154.20612
Apr 29, 2024155.19155.40153.99154.99154.9987
Apr 26, 2024154.01156.32153.36154.94154.94249
Apr 25, 2024150.20152.94149.17152.94152.94254
Apr 24, 2024158.00158.11152.89153.49153.492,834
Apr 23, 2024152.05156.49151.23155.48155.48349
Apr 23, 20240.5 Dividend
Apr 22, 2024151.25152.37149.44152.32151.82104
Apr 19, 2024152.85153.55150.54150.87150.37278
Apr 18, 2024156.90156.90152.75152.99152.49397
Apr 17, 2024154.22154.22151.56152.56152.06544
Apr 16, 2024153.72153.89150.55153.00152.5031,703
Apr 15, 2024159.69160.21157.05157.77157.26743
Apr 12, 2024158.04159.86157.35159.66159.14426
Apr 11, 2024157.46160.54156.96160.54160.01971
Apr 10, 2024158.83160.88157.38157.97157.45529
Apr 09, 2024166.16167.26163.37165.08164.548,058
Apr 08, 2024166.30166.60164.22166.09165.5439,557
Apr 05, 2024164.49166.05163.47165.57165.03918
Apr 04, 2024168.99168.99166.73167.18166.64954
Apr 03, 2024162.06165.00162.06165.00164.4649
Apr 02, 2024162.07162.84160.75161.60161.07639
Mar 28, 2024169.12172.51168.67171.99171.43962
Mar 27, 2024167.00167.92166.44167.30166.75546
Mar 26, 2024166.79168.05166.12167.01166.461,029
Mar 25, 2024166.99167.34165.81166.33165.781,141
Mar 22, 2024165.55166.89164.96166.70166.151,154
Mar 21, 2024166.56167.00165.20166.23165.68742
Mar 20, 2024158.85163.54158.80163.54163.00577
Mar 19, 2024156.50159.62155.86159.04158.52632
Mar 18, 2024156.90157.66154.99157.10156.581,772
Mar 15, 2024151.90158.05151.90157.32156.801,158
Mar 14, 2024159.51164.09153.98153.98153.476,062
Mar 13, 2024163.12167.36163.12166.09165.542,492
Mar 12, 2024163.68166.09162.62164.60164.06215
Mar 11, 2024163.29164.20161.90163.79163.25690
Mar 08, 2024165.09166.14163.53163.53162.991,041
Mar 07, 2024162.49165.48162.44165.48164.941,195
Mar 06, 2024160.69161.20158.96160.17159.64804
Mar 05, 2024160.03162.31159.98160.70160.171,096
Mar 04, 2024162.59163.64161.26161.31160.781,236
Mar 01, 2024158.44160.65156.68160.28159.752,896
Feb 29, 2024154.67158.10154.66157.82157.3111,056
Feb 28, 2024154.09155.34153.44154.30153.7955
Feb 27, 2024154.58155.40153.66153.78153.28502
Feb 26, 2024155.07156.18154.45154.54154.031,110
Feb 23, 2024154.80156.17154.71155.49154.985,180
Feb 22, 2024153.30154.31153.07153.29152.79372
Feb 21, 2024153.24154.03151.32151.78151.28214
Feb 20, 2024148.88151.95148.88151.41150.92677
Feb 19, 2024------
Feb 16, 2024154.20154.20150.90151.75151.25848
Feb 15, 2024155.33155.33153.35154.62154.11372
Feb 14, 2024153.38154.34151.51154.34153.83531
Feb 13, 2024151.80152.74148.80151.52151.035,801
Feb 12, 2024153.57158.30153.49157.77157.256,428
Feb 09, 2024152.89153.68151.34153.32152.82412
Feb 08, 2024153.45153.92151.84152.63152.131,054
Feb 07, 2024152.53153.78151.65152.74152.24786
Feb 06, 2024152.50152.76149.84149.95149.461,003
Feb 05, 2024151.96152.79150.39152.34151.84737
Feb 02, 2024151.57152.29150.38152.26151.77588
Feb 01, 2024151.56152.22149.94151.89151.39488
Jan 31, 2024151.65152.66150.31151.27150.77270
Jan 30, 2024150.77152.45150.06151.68151.18204
Jan 29, 2024148.85149.38147.36149.38148.89275
Jan 26, 2024148.77149.98148.06148.09147.601,143
Jan 25, 2024147.07148.19145.88147.80147.311,963
Jan 24, 2024148.78149.03145.44145.47144.99887
Jan 23, 2024151.41152.57146.96146.96146.48436
Jan 23, 20240.5 Dividend
Jan 22, 2024153.27154.66152.62154.66153.66152
Jan 19, 2024150.91152.02149.76152.02151.031,061
Jan 18, 2024151.40152.41148.60149.44148.47366
Jan 17, 2024149.26150.21148.51149.35148.38176
Jan 16, 2024150.84151.65150.13150.22149.24369
Jan 15, 2024------
Jan 12, 2024155.25155.55151.60152.38151.39329
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...