Skip to main content
D.R. Horton, Inc. (LON:0I6K)
London flag London · Delayed Price · Currency is GBP · Price in USD
157.90
-2.46 (-1.53%)
Apr 28, 2026, 5:10 PM GMT

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026159.37161.17156.84157.02157.02-2.08%606
Apr 27, 2026161.36162.99157.76160.36160.36-0.71%24
Apr 24, 2026164.21164.29161.00161.50161.50-0.45%360
Apr 23, 2026158.00167.15158.00162.24162.240.41%282
Apr 22, 2026163.85166.80155.13161.58161.58-1.59%352
Apr 21, 2026156.10166.90156.10164.19164.199.06%4,367
Apr 20, 2026151.24154.28146.92150.55150.55-0.63%1,490
Apr 17, 2026143.63152.90142.43151.50151.504.74%259
Apr 16, 2026144.28147.03140.00144.65144.650.62%66
Apr 15, 2026146.00146.91143.38143.76143.76-1.45%1,038
Apr 14, 2026144.33147.50143.10145.87145.871.58%268
Apr 13, 2026140.00143.84140.00143.60143.601.72%258
Apr 10, 2026144.30144.96140.07141.17141.17-2.45%1,300
Apr 9, 2026142.68145.09140.06144.71144.710.76%950
Apr 8, 2026141.97146.35140.01143.62143.624.57%554
Apr 7, 2026137.00140.80136.89137.34137.34-0.94%265
Apr 2, 2026135.41139.22135.15138.64138.64-0.63%493
Apr 1, 2026137.69141.00135.01139.52139.522.20%719
Mar 31, 2026137.56137.56130.50136.51136.512.52%6,169
Mar 30, 2026133.66137.81131.22133.16133.16-0.78%201
Mar 27, 2026136.40136.72132.00134.20134.20-1.94%361
Mar 26, 2026137.68138.87134.27136.85136.850.01%117
Mar 25, 2026142.61142.61133.84136.84136.84-1.59%130
Mar 24, 2026139.29139.62136.00139.05139.05-0.75%215
Mar 23, 2026133.12140.12131.50140.10140.106.07%1,622
Mar 20, 2026136.00138.82131.86132.08132.08-3.08%253
Mar 19, 2026137.25137.93135.50136.28136.28-1.64%188
Mar 18, 2026142.15144.98138.55138.55138.55-2.45%60
Mar 17, 2026142.09143.76140.67142.03142.030.61%253
Mar 16, 2026140.49142.59139.97141.17141.170.73%1,386
Mar 13, 2026142.00142.72139.04140.14140.140.12%221
Mar 12, 2026140.92141.80139.49139.97139.97-2.31%3,014
Mar 11, 2026146.48146.49142.99143.28143.28-1.90%19
Mar 10, 2026145.02149.57145.02146.06146.060.32%1,637
Mar 9, 2026146.00146.91142.00145.59145.59-1.15%744
Mar 6, 2026147.64150.72144.86147.29147.29-1.98%237
Mar 5, 2026152.00157.00149.49150.26150.26-1.69%48
Mar 4, 2026151.00153.58149.00152.84152.84-0.01%84
Mar 3, 2026153.03153.50148.55152.86152.86-0.72%211
Mar 2, 2026157.04159.90153.16153.97153.97-4.96%678
Feb 27, 2026158.97162.83156.80162.00162.002.79%265
Feb 26, 2026157.46159.50155.05157.60157.600.55%631
Feb 25, 2026163.80165.58153.38156.74156.74-4.94%2,166
Feb 24, 2026165.89167.13161.99164.89164.892.25%1,425
Feb 23, 2026161.14165.50160.63161.25161.25-1.33%525
Feb 20, 2026163.15166.61162.01163.42163.42-0.43%2,684
Feb 19, 2026168.50168.50164.01164.12164.12-2.15%294
Feb 18, 2026166.26168.11164.58167.73167.730.79%6,116
Feb 17, 2026167.80169.89162.82166.42166.42-0.92%4,542
Feb 13, 2026162.88168.93160.83167.96167.961.17%937
Feb 12, 2026164.48167.99160.00166.01166.012.74%1,694
Feb 11, 2026162.41165.00160.00161.59161.590.46%4,188
Feb 10, 2026155.03160.85152.12160.85160.854.36%429
Feb 9, 2026154.79158.61153.38154.12154.12-1.54%392
Feb 6, 2026157.30161.25150.82156.53156.53-1.02%3,217
Feb 5, 2026157.80160.00154.75158.14158.14-0.24%539
Feb 4, 2026155.36160.28152.00158.52158.074.19%362
Feb 3, 2026149.20159.48148.28152.15151.721.57%4,423
Feb 2, 2026148.31152.42147.10149.80149.380.82%745
Jan 30, 2026148.03151.85146.22148.58148.16-0.34%1,408
Jan 29, 2026146.95153.78146.95149.08148.66-1.58%2,069
Jan 28, 2026147.50151.54145.55151.48151.052.60%437
Jan 27, 2026149.60152.46147.60147.65147.23-1.60%1,340
Jan 26, 2026149.94153.00148.93150.05149.63-0.52%845
Jan 23, 2026155.75159.00150.37150.83150.41-4.11%11,707
Jan 22, 2026159.20161.49157.30157.30156.85-0.02%667
Jan 21, 2026153.35157.97149.97157.33156.890.50%4,659
Jan 20, 2026154.03160.00149.00156.54156.100.71%4,942
Jan 16, 2026161.39161.98154.45155.44155.00-2.96%1,181
Jan 15, 2026159.47161.30156.09160.18159.730.57%257
Jan 14, 2026159.99161.35157.27159.27158.83-0.75%679
Jan 13, 2026160.48161.36159.12160.48160.030.31%2,365
Jan 12, 2026156.93160.42155.49159.98159.532.67%2,372
Jan 9, 2026148.30156.14146.01155.82155.387.31%4,938
Jan 8, 2026139.30145.38138.04145.20144.793.54%6,277
Jan 7, 2026144.46145.00139.04140.24139.85-2.34%1,050
Jan 6, 2026146.92146.92140.54143.60143.20-2.63%1,294
Jan 5, 2026146.98148.45143.71147.48147.062.04%184
Jan 2, 2026144.13145.73143.23144.53144.12-0.26%729
Dec 31, 2025145.00146.69143.27144.91144.50-0.39%10
Dec 30, 2025145.57146.70144.51145.48145.070.14%1,165
Dec 29, 2025146.20147.18144.86145.28144.87-1.07%184
Dec 24, 2025145.08147.19143.03146.85146.442.41%890
Dec 23, 2025145.20147.42143.39143.39142.99-1.09%842
Dec 22, 2025146.02149.24144.97144.97144.56-1.54%1,576
Dec 19, 2025150.50152.45146.15147.23146.82-4.22%891
Dec 18, 2025151.82157.95151.45153.72153.281.61%10,430
Dec 17, 2025154.22154.27150.31151.28150.86-2.32%476
Dec 16, 2025156.45158.33154.52154.88154.45-0.53%505
Dec 15, 2025157.38158.22155.06155.70155.26-0.42%919
Dec 12, 2025155.92156.76153.81156.36155.920.46%294
Dec 11, 2025153.63157.50153.63155.64155.200.36%418
Dec 10, 2025149.44155.15148.81155.08154.644.04%2,699
Dec 9, 2025152.52152.68149.05149.06148.64-3.16%1,727
Dec 8, 2025158.47160.20153.73153.92153.49-3.65%497
Dec 5, 2025160.85162.65158.32159.75159.30-1.14%382
Dec 4, 2025165.25165.30161.02161.59161.14-1.89%329
Dec 3, 2025158.61164.95157.67164.70164.244.17%9,098
Dec 2, 2025158.16159.41156.31158.11157.67-0.77%547
Dec 1, 2025157.28159.43154.72159.34158.890.27%711