LondonMetric Property Plc (LMP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 197.00 | 197.00 | 192.90 | 193.90 | 193.90 | 11,409,236 |
| 24 June 2024 | 195.70 | 197.00 | 192.30 | 196.20 | 196.20 | 4,717,250 |
| 21 June 2024 | 192.00 | 199.70 | 191.90 | 194.90 | 194.90 | 60,286,972 |
| 20 June 2024 | 195.70 | 197.20 | 194.20 | 196.60 | 196.60 | 4,538,800 |
| 19 June 2024 | 196.70 | 196.70 | 193.80 | 194.70 | 194.70 | 3,544,249 |
| 18 June 2024 | 192.10 | 197.70 | 192.10 | 196.40 | 196.40 | 5,957,137 |
| 17 June 2024 | 196.60 | 197.00 | 193.40 | 193.40 | 193.40 | 10,323,301 |
| 14 June 2024 | 194.90 | 196.16 | 193.10 | 194.50 | 194.50 | 2,178,605 |
| 13 June 2024 | 197.70 | 200.40 | 194.90 | 194.90 | 194.90 | 19,468,405 |
| 13 June 2024 | 3 Dividend | |||||
| 12 June 2024 | 197.00 | 202.20 | 195.70 | 202.20 | 199.20 | 3,578,819 |
| 11 June 2024 | 201.20 | 202.40 | 196.50 | 196.80 | 193.88 | 4,780,651 |
| 10 June 2024 | 198.00 | 201.20 | 197.66 | 200.40 | 197.43 | 5,085,230 |
| 07 June 2024 | 205.40 | 206.40 | 199.10 | 199.10 | 196.15 | 8,666,916 |
| 06 June 2024 | 202.40 | 207.26 | 202.40 | 205.20 | 202.16 | 3,283,534 |
| 05 June 2024 | 207.80 | 208.64 | 203.20 | 205.40 | 202.35 | 5,247,823 |
| 04 June 2024 | 207.20 | 209.20 | 200.44 | 206.60 | 203.53 | 16,319,606 |
| 03 June 2024 | 202.40 | 208.20 | 202.40 | 208.00 | 204.91 | 6,668,534 |
| 31 May 2024 | 204.40 | 205.20 | 201.69 | 204.20 | 201.17 | 8,878,147 |
| 30 May 2024 | 202.80 | 205.00 | 197.10 | 204.40 | 201.37 | 16,348,555 |
| 29 May 2024 | 205.80 | 205.80 | 198.60 | 198.60 | 195.65 | 3,388,045 |
| 28 May 2024 | 204.20 | 205.67 | 200.80 | 203.20 | 200.19 | 4,221,149 |
| 24 May 2024 | 199.50 | 202.00 | 198.00 | 201.40 | 198.41 | 4,828,057 |
| 23 May 2024 | 206.00 | 206.00 | 201.00 | 201.00 | 198.02 | 5,614,075 |
| 22 May 2024 | 206.80 | 208.00 | 204.46 | 205.40 | 202.35 | 16,276,217 |
| 21 May 2024 | 207.20 | 208.60 | 206.60 | 208.00 | 204.91 | 2,166,323 |
| 20 May 2024 | 208.20 | 210.40 | 206.93 | 208.00 | 204.91 | 3,008,350 |
| 17 May 2024 | 210.20 | 210.40 | 207.53 | 209.20 | 206.10 | 2,708,927 |
| 16 May 2024 | 210.20 | 210.80 | 208.80 | 210.20 | 207.08 | 21,126,159 |
| 15 May 2024 | 207.00 | 210.00 | 203.53 | 209.40 | 206.29 | 3,497,856 |
| 14 May 2024 | 202.40 | 206.00 | 202.20 | 202.80 | 199.79 | 6,199,724 |
| 13 May 2024 | 199.20 | 204.60 | 199.20 | 202.40 | 199.40 | 2,198,904 |
| 10 May 2024 | 206.00 | 206.60 | 202.00 | 202.80 | 199.79 | 2,955,577 |
| 09 May 2024 | 199.20 | 205.20 | 199.20 | 204.00 | 200.97 | 2,323,702 |
| 08 May 2024 | 207.00 | 207.00 | 202.60 | 204.00 | 200.97 | 3,141,236 |
| 07 May 2024 | 205.00 | 205.80 | 202.80 | 203.40 | 200.38 | 15,855,826 |
| 03 May 2024 | 194.10 | 205.60 | 194.10 | 202.80 | 199.79 | 5,103,273 |
| 02 May 2024 | 197.20 | 200.40 | 197.20 | 198.80 | 195.85 | 5,418,981 |
| 01 May 2024 | 195.70 | 198.10 | 193.90 | 196.90 | 193.98 | 2,117,231 |
| 30 Apr 2024 | 197.60 | 198.60 | 196.00 | 196.60 | 193.68 | 5,554,584 |
| 29 Apr 2024 | 199.50 | 199.50 | 195.60 | 197.10 | 194.18 | 7,564,727 |
| 26 Apr 2024 | 196.40 | 197.10 | 194.40 | 196.30 | 193.39 | 6,256,180 |
| 25 Apr 2024 | 193.40 | 196.40 | 192.50 | 194.70 | 191.81 | 8,251,522 |
| 24 Apr 2024 | 197.70 | 198.90 | 193.30 | 193.70 | 190.83 | 6,656,469 |
| 23 Apr 2024 | 199.00 | 199.20 | 196.40 | 197.80 | 194.87 | 6,418,917 |
| 22 Apr 2024 | 196.90 | 198.70 | 195.68 | 196.80 | 193.88 | 4,405,259 |
| 19 Apr 2024 | 197.00 | 197.00 | 191.30 | 194.50 | 191.61 | 5,076,082 |
| 18 Apr 2024 | 193.00 | 194.40 | 192.20 | 194.10 | 191.22 | 8,834,867 |
| 17 Apr 2024 | 192.00 | 195.60 | 191.60 | 192.50 | 189.64 | 7,024,534 |
| 16 Apr 2024 | 191.40 | 195.20 | 191.40 | 194.30 | 191.42 | 4,879,697 |
| 15 Apr 2024 | 194.20 | 198.20 | 194.20 | 196.00 | 193.09 | 3,947,859 |
| 12 Apr 2024 | 201.00 | 201.00 | 196.20 | 196.30 | 193.39 | 9,125,399 |
| 11 Apr 2024 | 194.60 | 199.20 | 194.30 | 198.70 | 195.75 | 11,789,344 |
| 10 Apr 2024 | 199.70 | 202.40 | 193.60 | 195.40 | 192.50 | 5,108,590 |
| 09 Apr 2024 | 199.40 | 199.70 | 197.50 | 198.10 | 195.16 | 2,906,992 |
| 08 Apr 2024 | 194.70 | 200.80 | 194.70 | 199.10 | 196.15 | 10,884,900 |
| 05 Apr 2024 | 195.80 | 198.50 | 195.80 | 198.10 | 195.16 | 4,734,499 |
| 04 Apr 2024 | 200.80 | 201.60 | 199.20 | 200.00 | 197.03 | 5,426,976 |
| 03 Apr 2024 | 204.00 | 204.00 | 197.80 | 200.00 | 197.03 | 13,634,675 |
| 02 Apr 2024 | 203.40 | 205.20 | 200.10 | 201.20 | 198.21 | 23,365,236 |
| 28 Mar 2024 | 199.40 | 204.20 | 198.10 | 203.20 | 200.19 | 9,173,287 |
| 27 Mar 2024 | 201.00 | 201.00 | 197.50 | 199.80 | 196.84 | 10,563,168 |
| 26 Mar 2024 | 196.70 | 199.40 | 195.60 | 199.00 | 196.05 | 5,651,041 |
| 25 Mar 2024 | 193.90 | 198.00 | 193.90 | 196.70 | 193.78 | 8,328,370 |
| 22 Mar 2024 | 197.10 | 200.38 | 194.40 | 197.90 | 194.96 | 13,344,273 |
| 21 Mar 2024 | 197.50 | 198.20 | 194.30 | 197.70 | 194.77 | 8,946,108 |
| 20 Mar 2024 | 189.60 | 194.00 | 189.60 | 193.30 | 190.43 | 7,560,479 |
| 19 Mar 2024 | 192.70 | 194.30 | 189.80 | 191.50 | 188.66 | 4,282,057 |
| 18 Mar 2024 | 190.10 | 193.10 | 189.97 | 192.20 | 189.35 | 4,181,759 |
| 15 Mar 2024 | 192.40 | 194.40 | 190.10 | 190.70 | 187.87 | 13,075,946 |
| 14 Mar 2024 | 193.10 | 194.50 | 190.90 | 191.70 | 188.86 | 5,586,980 |
| 13 Mar 2024 | 192.30 | 193.40 | 190.70 | 192.70 | 189.84 | 7,013,137 |
| 12 Mar 2024 | 196.50 | 196.50 | 191.50 | 192.40 | 189.55 | 7,026,326 |
| 11 Mar 2024 | 192.40 | 196.00 | 192.40 | 196.00 | 193.09 | 9,634,178 |
| 08 Mar 2024 | 192.50 | 196.20 | 189.90 | 194.30 | 191.42 | 9,030,960 |
| 07 Mar 2024 | 193.20 | 195.60 | 190.50 | 192.50 | 189.64 | 24,673,073 |
| 06 Mar 2024 | 188.90 | 193.60 | 188.80 | 191.10 | 188.26 | 21,987,389 |
| 05 Mar 2024 | 182.30 | 186.00 | 182.30 | 185.80 | 183.04 | 4,115,899 |
| 04 Mar 2024 | 182.80 | 183.50 | 179.60 | 183.40 | 180.68 | 21,324,063 |
| 01 Mar 2024 | 178.00 | 184.20 | 178.00 | 182.80 | 180.09 | 5,806,540 |
| 29 Feb 2024 | 186.00 | 186.00 | 179.80 | 180.40 | 177.72 | 6,487,513 |
| 29 Feb 2024 | 2.4 Dividend | |||||
| 28 Feb 2024 | 185.00 | 186.50 | 179.20 | 181.80 | 176.74 | 4,638,793 |
| 27 Feb 2024 | 187.80 | 189.00 | 185.50 | 185.50 | 180.34 | 10,808,395 |
| 26 Feb 2024 | 188.00 | 190.60 | 187.80 | 188.70 | 183.45 | 5,172,969 |
| 23 Feb 2024 | 190.30 | 190.30 | 185.80 | 188.40 | 183.15 | 5,265,408 |
| 22 Feb 2024 | 189.90 | 189.90 | 186.30 | 186.30 | 181.11 | 4,485,771 |
| 21 Feb 2024 | 190.30 | 190.80 | 187.80 | 187.80 | 182.57 | 9,022,579 |
| 20 Feb 2024 | 192.50 | 192.50 | 187.50 | 189.70 | 184.42 | 6,108,811 |
| 19 Feb 2024 | 192.40 | 192.50 | 186.50 | 188.50 | 183.25 | 1,995,191 |
| 16 Feb 2024 | 190.00 | 190.40 | 182.90 | 188.10 | 182.86 | 1,842,288 |
| 15 Feb 2024 | 183.80 | 189.90 | 183.80 | 188.80 | 183.54 | 2,447,870 |
| 14 Feb 2024 | 182.00 | 188.70 | 182.00 | 185.90 | 180.72 | 2,489,721 |
| 13 Feb 2024 | 188.10 | 190.10 | 183.70 | 185.40 | 180.24 | 4,647,154 |
| 12 Feb 2024 | 186.50 | 190.10 | 185.10 | 188.50 | 183.25 | 9,097,576 |
| 09 Feb 2024 | 192.00 | 192.00 | 185.70 | 186.20 | 181.02 | 1,765,243 |
| 08 Feb 2024 | 192.70 | 193.80 | 186.70 | 187.70 | 182.47 | 3,353,945 |
| 07 Feb 2024 | 187.00 | 192.03 | 182.70 | 188.20 | 182.96 | 5,959,222 |
| 06 Feb 2024 | 186.70 | 189.40 | 184.90 | 188.40 | 183.15 | 2,130,842 |
| 05 Feb 2024 | 186.00 | 190.60 | 185.80 | 186.00 | 180.82 | 1,572,231 |
| *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.