Larsen & Toubro Limited (LON:LTOD)
London
· Delayed Price · Currency is GBP · Price in USD 42.15
-0.55 (-1.29%)
Apr 28, 2026, 4:35 PM GMT
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.30 | 44.60 | 41.20 | 42.15 | 42.15 | -1.29% | 891 |
| Apr 27, 2026 | 43.40 | 44.50 | 42.40 | 42.70 | 42.70 | 0.83% | 7,051 |
| Apr 24, 2026 | 42.45 | 42.90 | 42.00 | 42.35 | 42.35 | -1.40% | 13,513 |
| Apr 23, 2026 | 42.80 | 43.20 | 41.05 | 42.95 | 42.95 | 0.94% | 4,764 |
| Apr 22, 2026 | 42.40 | 42.75 | 42.25 | 42.55 | 42.55 | -0.93% | 3,828 |
| Apr 21, 2026 | 43.40 | 43.55 | 42.95 | 42.95 | 42.95 | -0.81% | 2,790 |
| Apr 20, 2026 | 43.25 | 43.65 | 42.55 | 43.30 | 43.30 | -3.35% | 63,473 |
| Apr 17, 2026 | 43.50 | 44.80 | 42.40 | 44.80 | 44.80 | 2.40% | 8,639 |
| Apr 16, 2026 | 43.50 | 44.00 | 43.15 | 43.75 | 43.75 | 1.16% | 10,320 |
| Apr 15, 2026 | 43.10 | 43.99 | 42.90 | 43.25 | 43.25 | 1.65% | 39,513 |
| Apr 14, 2026 | 41.70 | 42.85 | 41.70 | 42.55 | 42.55 | 1.31% | 3,369 |
| Apr 13, 2026 | 41.85 | 42.65 | 40.85 | 42.00 | 42.00 | -0.24% | 18,073 |
| Apr 10, 2026 | 42.00 | 42.15 | 41.50 | 42.10 | 42.10 | 1.81% | 7,235 |
| Apr 9, 2026 | 41.65 | 41.65 | 40.65 | 41.35 | 41.35 | -2.93% | 22,848 |
| Apr 8, 2026 | 42.30 | 42.75 | 42.15 | 42.60 | 42.60 | 10.22% | 32,693 |
| Apr 7, 2026 | 39.25 | 40.70 | 38.10 | 38.65 | 38.65 | 1.18% | 18,819 |
| Apr 2, 2026 | 37.10 | 39.00 | 36.85 | 38.20 | 38.20 | -0.13% | 11,242 |
| Apr 1, 2026 | 39.00 | 40.00 | 37.85 | 38.25 | 38.25 | 2.96% | 43,973 |
| Mar 31, 2026 | 37.55 | 37.80 | 36.70 | 37.15 | 37.15 | 1.36% | 18,183 |
| Mar 30, 2026 | 37.00 | 37.00 | 36.30 | 36.65 | 36.65 | -0.41% | 14,422 |
| Mar 27, 2026 | 37.50 | 38.00 | 36.80 | 36.80 | 36.80 | -3.79% | 26,099 |
| Mar 26, 2026 | 38.40 | 38.70 | 38.05 | 38.25 | 38.25 | -0.26% | 6,270 |
| Mar 25, 2026 | 38.65 | 39.05 | 38.15 | 38.35 | 38.35 | 2.82% | 21,953 |
| Mar 24, 2026 | 37.00 | 38.20 | 36.60 | 37.30 | 37.30 | - | 23,722 |
| Mar 23, 2026 | 35.35 | 38.00 | 35.34 | 37.30 | 37.30 | 1.77% | 183,513 |
| Mar 20, 2026 | 37.00 | 37.00 | 36.20 | 36.65 | 36.65 | -1.35% | 22,266 |
| Mar 19, 2026 | 37.40 | 37.45 | 36.35 | 37.15 | 37.15 | -3.76% | 16,402 |
| Mar 18, 2026 | 39.20 | 39.90 | 38.50 | 38.60 | 38.60 | 0.92% | 16,627 |
| Mar 17, 2026 | 38.10 | 38.90 | 37.75 | 38.25 | 38.25 | 0.79% | 14,264 |
| Mar 16, 2026 | 37.55 | 38.35 | 37.20 | 37.95 | 37.95 | 0.26% | 46,601 |
| Mar 13, 2026 | 37.80 | 38.55 | 37.35 | 37.85 | 37.85 | -5.61% | 21,774 |
| Mar 12, 2026 | 40.45 | 41.20 | 39.90 | 40.10 | 40.10 | -3.84% | 40,216 |
| Mar 11, 2026 | 41.75 | 42.25 | 41.30 | 41.70 | 41.70 | -0.36% | 9,538 |
| Mar 10, 2026 | 42.25 | 42.60 | 41.70 | 41.85 | 41.85 | 0.60% | 6,515 |
| Mar 9, 2026 | 40.90 | 41.60 | 40.65 | 41.60 | 41.60 | -1.77% | 35,282 |
| Mar 6, 2026 | 43.00 | 44.20 | 42.20 | 42.35 | 42.35 | -1.51% | 3,616 |
| Mar 5, 2026 | 43.90 | 44.45 | 42.55 | 43.00 | 43.00 | 0.94% | 41,968 |
| Mar 4, 2026 | 42.20 | 43.05 | 42.20 | 42.60 | 42.60 | -1.62% | 12,975 |
| Mar 3, 2026 | 43.80 | 44.95 | 43.10 | 43.30 | 43.30 | -4.63% | 16,934 |
| Mar 2, 2026 | 45.00 | 46.55 | 43.85 | 45.40 | 45.40 | -2.16% | 17,070 |
| Feb 27, 2026 | 47.35 | 47.70 | 46.40 | 46.40 | 46.40 | -1.28% | 7,326 |
| Feb 26, 2026 | 47.65 | 48.00 | 46.90 | 47.00 | 47.00 | -1.16% | 6,936 |
| Feb 25, 2026 | 47.55 | 49.45 | 47.25 | 47.55 | 47.55 | 0.21% | 8,023 |
| Feb 24, 2026 | 46.90 | 47.85 | 46.40 | 47.45 | 47.45 | -2.67% | 39,895 |
| Feb 23, 2026 | 48.40 | 48.85 | 48.09 | 48.75 | 48.75 | 1.46% | 25,996 |
| Feb 20, 2026 | 47.95 | 49.40 | 47.25 | 48.05 | 48.05 | 3.00% | 22,390 |
| Feb 19, 2026 | 47.00 | 47.35 | 46.55 | 46.65 | 46.65 | -1.58% | 50,103 |
| Feb 18, 2026 | 47.15 | 47.50 | 46.85 | 47.40 | 47.40 | 1.07% | 35,929 |
| Feb 17, 2026 | 46.60 | 47.00 | 46.30 | 46.90 | 46.90 | 2.63% | 15,973 |
| Feb 16, 2026 | 44.95 | 45.90 | 44.60 | 45.70 | 45.70 | - | 17,086 |
| Feb 13, 2026 | 45.75 | 45.90 | 45.40 | 45.70 | 45.70 | -0.44% | 10,341 |
| Feb 12, 2026 | 46.05 | 46.10 | 45.60 | 45.90 | 45.90 | 0.11% | 12,044 |
| Feb 11, 2026 | 45.80 | 46.00 | 45.65 | 45.85 | 45.85 | -0.22% | 13,621 |
| Feb 10, 2026 | 45.45 | 46.45 | 45.45 | 45.95 | 45.95 | 2.00% | 36,034 |
| Feb 9, 2026 | 44.90 | 45.45 | 44.75 | 45.05 | 45.05 | 0.67% | 6,308 |
| Feb 6, 2026 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | 0.67% | 4,774 |
| Feb 5, 2026 | 44.85 | 45.00 | 44.20 | 44.45 | 44.45 | -1.11% | 9,632 |
| Feb 4, 2026 | 44.90 | 46.75 | 44.35 | 44.95 | 44.95 | 1.70% | 9,876 |
| Feb 3, 2026 | 44.30 | 44.70 | 44.05 | 44.20 | 44.20 | 3.39% | 13,663 |
| Feb 2, 2026 | 42.50 | 42.90 | 41.40 | 42.75 | 42.75 | 0.35% | 5,404 |
| Jan 30, 2026 | 42.35 | 42.75 | 41.90 | 42.60 | 42.60 | 1.31% | 33,256 |
| Jan 29, 2026 | 42.75 | 42.80 | 42.05 | 42.05 | 42.05 | 1.45% | 10,798 |
| Jan 28, 2026 | 41.10 | 41.60 | 40.70 | 41.45 | 41.45 | 1.10% | 13,821 |
| Jan 27, 2026 | 40.80 | 41.50 | 40.60 | 41.00 | 41.00 | 0.74% | 7,418 |
| Jan 26, 2026 | 40.25 | 41.30 | 39.65 | 40.70 | 40.70 | -0.12% | 10,120 |
| Jan 23, 2026 | 40.55 | 40.85 | 40.35 | 40.75 | 40.75 | -1.21% | 18,265 |
| Jan 22, 2026 | 40.95 | 41.95 | 40.50 | 41.25 | 41.25 | 0.73% | 4,362 |
| Jan 21, 2026 | 41.15 | 41.15 | 40.50 | 40.95 | 40.95 | -2.27% | 13,085 |
| Jan 20, 2026 | 41.70 | 42.75 | 41.40 | 41.90 | 41.90 | -0.48% | 6,864 |
| Jan 19, 2026 | 42.05 | 42.60 | 40.75 | 42.10 | 42.10 | -0.12% | 2,085 |
| Jan 16, 2026 | 42.00 | 42.40 | 40.95 | 42.15 | 42.15 | -0.47% | 4,535 |
| Jan 15, 2026 | 42.40 | 42.85 | 40.75 | 42.35 | 42.35 | -0.94% | 24,260 |
| Jan 14, 2026 | 42.50 | 42.75 | 42.10 | 42.75 | 42.75 | 0.12% | 6,598 |
| Jan 13, 2026 | 42.65 | 43.48 | 42.35 | 42.70 | 42.70 | -3.94% | 71,507 |
| Jan 12, 2026 | 44.15 | 44.45 | 43.00 | 44.45 | 44.45 | -0.11% | 6,802 |
| Jan 9, 2026 | 44.30 | 44.60 | 43.85 | 44.50 | 44.50 | -0.11% | 3,552 |
| Jan 8, 2026 | 45.00 | 45.25 | 44.05 | 44.55 | 44.55 | -2.20% | 11,909 |
| Jan 7, 2026 | 45.45 | 45.93 | 44.75 | 45.55 | 45.55 | - | 5,038 |
| Jan 6, 2026 | 45.65 | 45.70 | 45.20 | 45.55 | 45.55 | - | 6,636 |
| Jan 5, 2026 | 45.50 | 46.30 | 45.15 | 45.55 | 45.55 | 0.11% | 4,199 |
| Jan 2, 2026 | 46.80 | 45.80 | 45.30 | 45.50 | 45.50 | 1.79% | 6,170 |
| Dec 31, 2025 | 44.65 | 44.90 | 44.45 | 44.70 | 44.70 | 0.45% | 3,626 |
| Dec 30, 2025 | 44.60 | 45.20 | 44.20 | 44.50 | 44.50 | 0.11% | 4,660 |
| Dec 29, 2025 | 44.50 | 44.75 | 44.20 | 44.45 | 44.45 | -0.89% | 13,255 |
| Dec 24, 2025 | 44.80 | 45.05 | 44.80 | 44.85 | 44.85 | -0.55% | 285 |
| Dec 23, 2025 | 45.00 | 45.30 | 44.05 | 45.10 | 45.10 | 0.11% | 3,821 |
| Dec 22, 2025 | 45.35 | 45.35 | 45.00 | 45.05 | 45.05 | -0.66% | 17,523 |
| Dec 19, 2025 | 45.10 | 45.35 | 44.00 | 45.35 | 45.35 | 1.45% | 197,185 |
| Dec 18, 2025 | 44.90 | 46.00 | 44.40 | 44.70 | 44.70 | -0.56% | 18,760 |
| Dec 17, 2025 | 45.15 | 45.15 | 44.80 | 44.95 | 44.95 | 0.45% | 17,214 |
| Dec 16, 2025 | 44.75 | 45.15 | 44.05 | 44.75 | 44.75 | -1.32% | 5,050 |
| Dec 15, 2025 | 44.95 | 45.95 | 44.90 | 45.35 | 45.35 | 1.23% | 22,785 |
| Dec 12, 2025 | 45.15 | 45.35 | 44.80 | 44.80 | 44.80 | 0.34% | 5,517 |
| Dec 11, 2025 | 44.30 | 45.05 | 44.15 | 44.65 | 44.65 | 0.45% | 6,739 |
| Dec 10, 2025 | 44.75 | 45.05 | 44.10 | 44.45 | 44.45 | -0.67% | 13,442 |
| Dec 9, 2025 | 45.20 | 46.20 | 44.70 | 44.75 | 44.75 | -0.11% | 11,145 |
| Dec 8, 2025 | 44.85 | 45.45 | 44.50 | 44.80 | 44.80 | -1.21% | 9,011 |
| Dec 5, 2025 | 45.30 | 45.95 | 45.05 | 45.35 | 45.35 | 1.45% | 7,686 |
| Dec 4, 2025 | 44.55 | 45.65 | 44.45 | 44.70 | 44.70 | -0.45% | 20,912 |
| Dec 3, 2025 | 44.50 | 45.25 | 44.50 | 44.90 | 44.90 | -1.64% | 6,871 |