tiprankstipranks
LendLease Group (LLESY)
OTHER OTC:LLESY
US Market
LLESY
LendLease Group
RESEARCH TOOLSreports

LendLease Group (LLESY) Historical Prices

10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.25
2.25
2.25
2.25
2.25
-3.31%
0
0.00
Apr 08, 2026
2.33
2.33
2.33
2.33
2.33
+5.91%
0
0.00
Apr 07, 2026
2.20
2.20
2.20
2.20
2.20
-1.35%
0
0.00
Apr 06, 2026
2.23
2.23
2.23
2.23
2.23
+0.13%
0
0.00
Apr 03, 2026
2.23
2.23
2.23
2.23
2.23
0.00%
0
0.00
Apr 02, 2026
2.23
2.23
2.23
2.23
2.23
-2.28%
0
0.00
Apr 01, 2026
2.28
2.28
2.28
2.28
2.28
+1.11%
0
0.00
Mar 31, 2026
2.25
2.25
2.25
2.25
2.25
+1.76%
0
0.00
Mar 30, 2026
2.21
2.21
2.21
2.21
2.21
-4.07%
225
1.81
Mar 27, 2026
2.31
2.31
2.31
2.31
2.31
+2.44%
0
0.00
Mar 26, 2026
2.25
2.25
2.25
2.25
2.25
-3.39%
0
0.00
Mar 25, 2026
2.33
2.33
2.33
2.33
2.33
+2.73%
0
0.00
Mar 24, 2026
2.27
2.27
2.27
2.27
2.27
-0.13%
0
0.00
Mar 23, 2026
2.27
2.27
2.27
2.27
2.27
-2.07%
0
0.00
Mar 20, 2026
2.32
2.32
2.32
2.32
2.32
-1.82%
0
0.00
Mar 19, 2026
2.36
2.36
2.36
2.36
2.36
-4.02%
0
0.00
Mar 18, 2026
2.46
2.46
2.46
2.46
2.46
-0.89%
0
0.00
Mar 17, 2026
2.49
2.49
2.49
2.49
2.49
+1.80%
0
0.00
Mar 16, 2026
2.44
2.44
2.44
2.44
2.44
-0.69%
0
0.00
Mar 13, 2026
2.46
2.46
2.46
2.46
2.46
-1.48%
0
0.00
Mar 12, 2026
2.50
2.50
2.50
2.50
2.50
-4.15%
0
0.00
Mar 11, 2026
2.60
2.60
2.60
2.60
2.60
-0.50%
0
0.00
Mar 10, 2026
2.62
2.62
2.62
2.62
2.62
+0.08%
0
0.00
Mar 09, 2026
2.61
2.61
2.61
2.61
2.61
-2.57%
0
0.00
Mar 06, 2026
2.68
2.68
2.68
2.68
2.68
-1.11%
0
0.00
Mar 05, 2026
2.71
2.71
2.71
2.71
2.71
-1.06%
3,123
24.78
Mar 04, 2026
2.75
2.75
2.75
2.75
2.74
-1.44%
0
0.00
Mar 03, 2026
2.79
2.79
2.79
2.79
2.78
-1.87%
260
2.13
Mar 02, 2026
2.84
2.84
2.84
2.84
2.84
-4.96%
0
0.00
Feb 27, 2026
2.99
2.99
2.99
2.99
2.98
+2.30%
0
0.00
Feb 26, 2026
2.93
2.93
2.93
2.93
2.92
-1.05%
0
0.00
Feb 25, 2026
2.96
2.96
2.96
2.96
2.95
-0.17%
193
1.56
Feb 24, 2026
2.96
2.96
2.96
2.96
2.95
-1.30%
1,753
18.30
Feb 23, 2026
3.00
3.00
3.00
3.00
2.99
-7.54%
0
0.00
Feb 20, 2026
3.25
3.25
3.25
3.25
3.24
+1.28%
0
0.00
Feb 19, 2026
3.20
3.20
3.20
3.20
3.19
0.00%
305
2.96
Feb 18, 2026
3.20
3.20
3.20
3.20
3.19
+2.24%
223
1.68
Feb 17, 2026
3.13
3.13
3.13
3.13
3.12
+0.42%
0
0.00
Feb 16, 2026
3.12
3.12
3.12
3.12
3.11
0.00%
0
0.00
Feb 13, 2026
3.12
3.12
3.12
3.12
3.11
-5.07%
1,002
5.57
Feb 12, 2026
3.29
3.29
3.29
3.29
3.28
+0.12%
0
0.00
Feb 11, 2026
3.28
3.28
3.28
3.28
3.27
+1.58%
0
0.00
Feb 10, 2026
3.23
3.23
3.23
3.23
3.22
+0.62%
0
0.00
Feb 09, 2026
3.21
3.21
3.21
3.21
3.20
+0.31%
0
0.00
Feb 06, 2026
3.20
3.20
3.20
3.20
3.19
-1.36%
0
0.00
Feb 05, 2026
3.25
3.25
3.25
3.25
3.24
-1.91%
0
0.00
Feb 04, 2026
3.31
3.31
3.31
3.31
3.30
-0.66%
0
0.00
Feb 03, 2026
3.33
3.33
3.33
3.33
3.32
+0.61%
0
0.00
Feb 02, 2026
3.31
3.31
3.31
3.31
3.30
-2.34%
0
0.00
Jan 30, 2026
3.39
3.39
3.39
3.39
3.38
-2.06%
0
0.00
Rows:
50