Canada markets closed

Toll Brothers, Inc. (0LFS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
118.41-1.65 (-1.37%)
At close: 03:39PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024118.41118.41118.41118.41118.41232
Jun 13, 2024119.83120.06118.70120.06120.06110
Jun 12, 2024122.69123.35119.10121.14121.14243
Jun 11, 2024118.56118.56115.89115.89115.89784
Jun 10, 2024116.40118.92115.79118.74118.74197
Jun 07, 2024116.00117.34116.00117.33117.3365
Jun 06, 2024119.36120.49119.11119.11119.1157
Jun 05, 2024118.05118.81116.45118.68118.68522
Jun 04, 2024118.95119.91116.88117.30117.30824
Jun 03, 2024122.61123.05119.40119.67119.67850
May 31, 2024121.65122.00120.26120.26120.26528
May 30, 2024119.35120.90118.50120.90120.9053,231
May 29, 2024118.13119.38117.80117.88117.881,171
May 28, 2024122.95124.15121.10121.10121.10619
May 24, 2024120.77122.92120.61122.57122.57568
May 23, 2024121.36121.36118.89120.06120.06152
May 22, 2024127.70127.70119.30119.85119.853,278
May 21, 2024131.21131.37129.28130.10130.10330
May 20, 2024130.71132.25130.71131.79131.79354
May 17, 2024131.37131.82130.52131.03131.03257
May 16, 2024133.91134.42131.90132.28132.28478
May 15, 2024131.84133.73131.18133.15133.15822
May 14, 2024126.75126.75126.09126.40126.4035
May 13, 2024127.77128.02126.44126.72126.72117
May 10, 2024126.30127.32126.30126.89126.89163
May 09, 2024124.77126.57122.95125.82125.82229
May 08, 2024124.06125.69124.06124.99124.99514
May 07, 2024128.09128.77127.10127.10127.10148
May 03, 2024125.80128.54125.04127.18127.18317
May 02, 2024120.81120.81119.04119.84119.8412
May 01, 2024119.31119.64118.20118.20118.2057
Apr 30, 2024119.82121.63119.82120.53120.5330
Apr 29, 2024121.58122.03121.25121.80121.80361
Apr 26, 2024118.50120.38117.97119.95119.9574
Apr 25, 2024116.12117.83114.72117.83117.83821
Apr 24, 2024119.48121.17117.23118.18118.18660
Apr 23, 2024114.88118.78114.21118.77118.77428
Apr 22, 2024113.27113.86112.33113.86113.8616
Apr 19, 2024113.39114.01112.32112.66112.66245
Apr 18, 2024115.56117.06115.28115.41115.41183
Apr 17, 2024115.19116.15112.80113.31113.31509
Apr 16, 2024116.18117.17113.15115.10115.10366
Apr 15, 2024119.45121.53117.55117.55117.55241
Apr 12, 2024120.75120.75119.06119.90119.90198
Apr 11, 2024119.68120.72119.24120.72120.72880
Apr 10, 2024120.00120.15117.63118.91118.91347
Apr 09, 2024125.32126.27122.28124.31124.3112,568
Apr 08, 2024125.90125.90124.35125.26125.2612,632
Apr 05, 2024122.87125.28121.74124.75124.75677
Apr 04, 2024127.11127.97126.25126.25126.25168
Apr 04, 20240.23 Dividend
Apr 03, 2024123.76125.26123.76125.26125.0349
Apr 02, 2024124.15124.15122.03123.29123.06670
Mar 28, 2024127.57130.12127.57129.50129.26199
Mar 27, 2024126.33127.32126.32126.65126.42166
Mar 26, 2024126.95127.08126.18126.18125.95319
Mar 25, 2024125.53127.07125.53126.44126.21921
Mar 22, 2024126.71126.92125.48126.32126.09156
Mar 21, 2024126.52127.99125.92127.19126.962,843
Mar 20, 2024121.05123.88120.62123.88123.65481
Mar 19, 2024119.80121.52118.77121.34121.12250
Mar 18, 2024121.89121.89119.08120.30120.08989
Mar 15, 2024117.81120.41117.13119.32119.1094
Mar 14, 2024121.44122.96117.66119.39119.17813
Mar 13, 2024122.12124.60119.28123.70123.47227
Mar 12, 2024119.30121.68118.74120.85120.6343
Mar 11, 2024120.45120.53117.87119.03118.81676
Mar 08, 2024120.99122.63119.84120.47120.2548,352
Mar 07, 2024119.84121.44119.27120.90120.68371
Mar 06, 2024116.72117.53116.17117.36117.14642
Mar 05, 2024116.84118.83116.84117.06116.85846
Mar 04, 2024117.54119.36117.54118.54118.32323
Mar 01, 2024115.06116.43114.18116.43116.221,062
Feb 29, 2024112.14114.41112.14114.39114.18964
Feb 28, 2024111.21112.32110.82112.32112.12623
Feb 27, 2024113.25113.80111.54111.54111.34579
Feb 26, 2024111.89112.85111.56112.48112.281,394
Feb 23, 2024110.70112.48110.70111.62111.421,701
Feb 22, 2024108.94110.96108.72110.10109.902,768
Feb 21, 2024109.05110.97106.96107.66107.465,918
Feb 20, 2024100.59103.10100.23103.04102.851,252
Feb 19, 2024------
Feb 16, 2024102.24103.32102.14103.20103.01119
Feb 15, 2024103.00103.72102.24103.63103.44467
Feb 14, 2024101.78102.71100.72102.71102.52595
Feb 13, 2024100.91101.6498.56100.85100.665,628
Feb 12, 2024101.64105.73101.64105.66105.4613,431
Feb 09, 2024100.89100.8999.26100.85100.66384
Feb 08, 2024100.70100.9199.4099.7199.53769
Feb 07, 202498.91100.0498.9199.3799.19134
Feb 06, 202499.2899.6197.9498.2998.11274
Feb 05, 202498.9499.1397.6398.9798.79328
Feb 02, 202498.5899.2598.3598.8298.64481
Feb 01, 2024100.64101.3198.74100.71100.53298
Jan 31, 202499.98100.8799.78100.50100.3236
Jan 30, 202499.96101.8699.63100.27100.092,469
Jan 29, 202498.3899.2898.0899.2899.10163
Jan 26, 202497.7698.6297.5898.0697.88479
Jan 25, 202497.2997.3696.7497.0096.82538
Jan 24, 202498.3598.6096.4596.4596.2724
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...