Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,430.76 +224.30 (+0.35%) CMC Crypto 200
1,314.04 +37.06 (+2.91%)
Toll Brothers, Inc. (0LFS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 125.80 | 128.54 | 125.04 | 127.18 | 127.18 | 317 |
| 02 May 2024 | 120.81 | 120.81 | 119.04 | 119.84 | 119.84 | 12 |
| 01 May 2024 | 119.31 | 119.64 | 118.20 | 118.20 | 118.20 | 57 |
| 30 Apr 2024 | 119.82 | 121.63 | 119.82 | 120.53 | 120.53 | 30 |
| 29 Apr 2024 | 121.58 | 122.03 | 121.25 | 121.80 | 121.80 | 361 |
| 26 Apr 2024 | 118.50 | 120.38 | 117.97 | 119.95 | 119.95 | 74 |
| 25 Apr 2024 | 116.12 | 117.83 | 114.72 | 117.83 | 117.83 | 821 |
| 24 Apr 2024 | 119.48 | 121.17 | 117.23 | 118.18 | 118.18 | 660 |
| 23 Apr 2024 | 114.88 | 118.78 | 114.21 | 118.77 | 118.77 | 428 |
| 22 Apr 2024 | 113.27 | 113.86 | 112.33 | 113.86 | 113.86 | 16 |
| 19 Apr 2024 | 113.39 | 114.01 | 112.32 | 112.66 | 112.66 | 245 |
| 18 Apr 2024 | 115.56 | 117.06 | 115.28 | 115.41 | 115.41 | 183 |
| 17 Apr 2024 | 115.19 | 116.15 | 112.80 | 113.31 | 113.31 | 509 |
| 16 Apr 2024 | 116.18 | 117.17 | 113.15 | 115.10 | 115.10 | 366 |
| 15 Apr 2024 | 119.45 | 121.53 | 117.55 | 117.55 | 117.55 | 241 |
| 12 Apr 2024 | 120.75 | 120.75 | 119.06 | 119.90 | 119.90 | 198 |
| 11 Apr 2024 | 119.68 | 120.72 | 119.24 | 120.72 | 120.72 | 880 |
| 10 Apr 2024 | 120.00 | 120.15 | 117.63 | 118.91 | 118.91 | 347 |
| 09 Apr 2024 | 125.32 | 126.27 | 122.28 | 124.31 | 124.31 | 12,568 |
| 08 Apr 2024 | 125.90 | 125.90 | 124.35 | 125.26 | 125.26 | 12,632 |
| 05 Apr 2024 | 122.87 | 125.28 | 121.74 | 124.75 | 124.75 | 677 |
| 04 Apr 2024 | 127.11 | 127.97 | 126.25 | 126.25 | 126.25 | 168 |
| 04 Apr 2024 | 0.23 Dividend | |||||
| 03 Apr 2024 | 123.76 | 125.26 | 123.76 | 125.26 | 125.03 | 49 |
| 02 Apr 2024 | 124.15 | 124.15 | 122.03 | 123.29 | 123.06 | 670 |
| 28 Mar 2024 | 127.57 | 130.12 | 127.57 | 129.50 | 129.26 | 199 |
| 27 Mar 2024 | 126.33 | 127.32 | 126.32 | 126.65 | 126.42 | 166 |
| 26 Mar 2024 | 126.95 | 127.08 | 126.18 | 126.18 | 125.95 | 319 |
| 25 Mar 2024 | 125.53 | 127.07 | 125.53 | 126.44 | 126.21 | 921 |
| 22 Mar 2024 | 126.71 | 126.92 | 125.48 | 126.32 | 126.09 | 156 |
| 21 Mar 2024 | 126.52 | 127.99 | 125.92 | 127.19 | 126.96 | 2,843 |
| 20 Mar 2024 | 121.05 | 123.88 | 120.62 | 123.88 | 123.65 | 481 |
| 19 Mar 2024 | 119.80 | 121.52 | 118.77 | 121.34 | 121.12 | 250 |
| 18 Mar 2024 | 121.89 | 121.89 | 119.08 | 120.30 | 120.08 | 989 |
| 15 Mar 2024 | 117.81 | 120.41 | 117.13 | 119.32 | 119.10 | 94 |
| 14 Mar 2024 | 121.44 | 122.96 | 117.66 | 119.39 | 119.17 | 813 |
| 13 Mar 2024 | 122.12 | 124.60 | 119.28 | 123.70 | 123.47 | 227 |
| 12 Mar 2024 | 119.30 | 121.68 | 118.74 | 120.85 | 120.63 | 43 |
| 11 Mar 2024 | 120.45 | 120.53 | 117.87 | 119.03 | 118.81 | 676 |
| 08 Mar 2024 | 120.99 | 122.63 | 119.84 | 120.47 | 120.25 | 48,352 |
| 07 Mar 2024 | 119.84 | 121.44 | 119.27 | 120.90 | 120.68 | 371 |
| 06 Mar 2024 | 116.72 | 117.53 | 116.17 | 117.36 | 117.14 | 642 |
| 05 Mar 2024 | 116.84 | 118.83 | 116.84 | 117.06 | 116.85 | 846 |
| 04 Mar 2024 | 117.54 | 119.36 | 117.54 | 118.54 | 118.32 | 323 |
| 01 Mar 2024 | 115.06 | 116.43 | 114.18 | 116.43 | 116.22 | 1,062 |
| 29 Feb 2024 | 112.14 | 114.41 | 112.14 | 114.39 | 114.18 | 964 |
| 28 Feb 2024 | 111.21 | 112.32 | 110.82 | 112.32 | 112.12 | 623 |
| 27 Feb 2024 | 113.25 | 113.80 | 111.54 | 111.54 | 111.34 | 579 |
| 26 Feb 2024 | 111.89 | 112.85 | 111.56 | 112.48 | 112.28 | 1,394 |
| 23 Feb 2024 | 110.70 | 112.48 | 110.70 | 111.62 | 111.42 | 1,701 |
| 22 Feb 2024 | 108.94 | 110.96 | 108.72 | 110.10 | 109.90 | 2,768 |
| 21 Feb 2024 | 109.05 | 110.97 | 106.96 | 107.66 | 107.46 | 5,918 |
| 20 Feb 2024 | 100.59 | 103.10 | 100.23 | 103.04 | 102.85 | 1,252 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 102.24 | 103.32 | 102.14 | 103.20 | 103.01 | 119 |
| 15 Feb 2024 | 103.00 | 103.72 | 102.24 | 103.63 | 103.44 | 467 |
| 14 Feb 2024 | 101.78 | 102.71 | 100.72 | 102.71 | 102.52 | 595 |
| 13 Feb 2024 | 100.91 | 101.64 | 98.56 | 100.85 | 100.66 | 5,628 |
| 12 Feb 2024 | 101.64 | 105.73 | 101.64 | 105.66 | 105.46 | 13,431 |
| 09 Feb 2024 | 100.89 | 100.89 | 99.26 | 100.85 | 100.66 | 384 |
| 08 Feb 2024 | 100.70 | 100.91 | 99.40 | 99.71 | 99.53 | 769 |
| 07 Feb 2024 | 98.91 | 100.04 | 98.91 | 99.37 | 99.19 | 134 |
| 06 Feb 2024 | 99.28 | 99.61 | 97.94 | 98.29 | 98.11 | 274 |
| 05 Feb 2024 | 98.94 | 99.13 | 97.63 | 98.97 | 98.79 | 328 |
| 02 Feb 2024 | 98.58 | 99.25 | 98.35 | 98.82 | 98.64 | 481 |
| 01 Feb 2024 | 100.64 | 101.31 | 98.74 | 100.71 | 100.53 | 298 |
| 31 Jan 2024 | 99.98 | 100.87 | 99.78 | 100.50 | 100.32 | 36 |
| 30 Jan 2024 | 99.96 | 101.86 | 99.63 | 100.27 | 100.09 | 2,469 |
| 29 Jan 2024 | 98.38 | 99.28 | 98.08 | 99.28 | 99.10 | 163 |
| 26 Jan 2024 | 97.76 | 98.62 | 97.58 | 98.06 | 97.88 | 479 |
| 25 Jan 2024 | 97.29 | 97.36 | 96.74 | 97.00 | 96.82 | 538 |
| 24 Jan 2024 | 98.35 | 98.60 | 96.45 | 96.45 | 96.27 | 24 |
| 23 Jan 2024 | 100.74 | 101.29 | 96.94 | 97.24 | 97.06 | 1,545 |
| 22 Jan 2024 | 102.31 | 102.66 | 100.88 | 102.29 | 102.10 | 284 |
| 19 Jan 2024 | 99.19 | 100.96 | 98.42 | 100.90 | 100.72 | 78 |
| 18 Jan 2024 | 101.23 | 101.23 | 99.45 | 99.45 | 99.27 | 82 |
| 17 Jan 2024 | 98.59 | 99.38 | 98.40 | 98.40 | 98.22 | 88 |
| 16 Jan 2024 | 100.31 | 100.76 | 99.47 | 99.47 | 99.29 | 1,192 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 104.19 | 104.19 | 101.56 | 101.80 | 101.61 | 192 |
| 11 Jan 2024 | 101.35 | 103.06 | 101.35 | 102.81 | 102.62 | 230 |
| 11 Jan 2024 | 0.21 Dividend | |||||
| 10 Jan 2024 | 102.71 | 104.06 | 102.51 | 102.85 | 102.45 | 1,516 |
| 09 Jan 2024 | 100.97 | 101.50 | 100.97 | 101.50 | 101.10 | 220 |
| 08 Jan 2024 | 101.37 | 102.61 | 101.07 | 102.19 | 101.79 | 904 |
| 05 Jan 2024 | 98.00 | 100.52 | 98.00 | 100.52 | 100.13 | 101 |
| 04 Jan 2024 | 99.58 | 100.09 | 99.46 | 100.09 | 99.71 | 71 |
| 03 Jan 2024 | 98.21 | 99.24 | 97.69 | 99.15 | 98.77 | 741 |
| 02 Jan 2024 | 101.23 | 102.33 | 100.58 | 100.86 | 100.47 | 463 |
| 29 Dec 2023 | 102.99 | 103.45 | 102.72 | 103.26 | 102.86 | 908 |
| 28 Dec 2023 | 104.10 | 104.14 | 103.36 | 103.84 | 103.44 | 210 |
| 27 Dec 2023 | 103.58 | 104.03 | 103.28 | 104.03 | 103.62 | 159 |
| 22 Dec 2023 | 103.60 | 104.00 | 103.11 | 103.87 | 103.47 | 57 |
| 21 Dec 2023 | 103.40 | 103.92 | 102.06 | 102.45 | 102.05 | 41 |
| 20 Dec 2023 | 102.80 | 104.39 | 102.80 | 103.85 | 103.45 | 433 |
| 19 Dec 2023 | 102.18 | 103.83 | 101.87 | 103.83 | 103.43 | 212 |
| 18 Dec 2023 | 103.00 | 103.00 | 100.09 | 101.50 | 101.11 | 144 |
| 15 Dec 2023 | 104.00 | 105.27 | 102.87 | 102.87 | 102.47 | 987 |
| 14 Dec 2023 | 99.23 | 104.80 | 99.03 | 104.09 | 103.69 | 1,107 |
| 13 Dec 2023 | 92.46 | 93.01 | 91.92 | 92.28 | 91.92 | 26 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.