Australia markets open in 8 hours

LondonMetric Property Plc (LMP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
193.40-1.10 (-0.57%)
At close: 04:38PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 2024196.60197.00193.40193.40193.402,878,988
14 June 2024194.90196.16193.10194.50194.502,178,605
13 June 2024197.70200.40194.90194.90194.9019,468,405
13 June 20243 Dividend
12 June 2024197.00202.20195.70202.20199.203,578,819
11 June 2024201.20202.40196.50196.80193.884,780,651
10 June 2024198.00201.20197.66200.40197.435,085,230
07 June 2024205.40206.40199.10199.10196.158,666,916
06 June 2024202.40207.26202.40205.20202.163,283,534
05 June 2024207.80208.64203.20205.40202.355,247,823
04 June 2024207.20209.20200.44206.60203.5316,319,606
03 June 2024202.40208.20202.40208.00204.916,668,534
31 May 2024204.40205.20201.69204.20201.178,878,147
30 May 2024202.80205.00197.10204.40201.3716,348,555
29 May 2024205.80205.80198.60198.60195.653,388,045
28 May 2024204.20205.67200.80203.20200.194,221,149
24 May 2024199.50202.00198.00201.40198.414,828,057
23 May 2024206.00206.00201.00201.00198.025,614,075
22 May 2024206.80208.00204.46205.40202.3516,276,217
21 May 2024207.20208.60206.60208.00204.912,166,323
20 May 2024208.20210.40206.93208.00204.913,008,350
17 May 2024210.20210.40207.53209.20206.102,708,927
16 May 2024210.20210.80208.80210.20207.0821,126,159
15 May 2024207.00210.00203.53209.40206.293,497,856
14 May 2024202.40206.00202.20202.80199.796,199,724
13 May 2024199.20204.60199.20202.40199.402,198,904
10 May 2024206.00206.60202.00202.80199.792,955,577
09 May 2024199.20205.20199.20204.00200.972,323,702
08 May 2024207.00207.00202.60204.00200.973,141,236
07 May 2024205.00205.80202.80203.40200.3815,855,826
03 May 2024194.10205.60194.10202.80199.795,103,273
02 May 2024197.20200.40197.20198.80195.855,418,981
01 May 2024195.70198.10193.90196.90193.982,117,231
30 Apr 2024197.60198.60196.00196.60193.685,554,584
29 Apr 2024199.50199.50195.60197.10194.187,564,727
26 Apr 2024196.40197.10194.40196.30193.396,256,180
25 Apr 2024193.40196.40192.50194.70191.818,251,522
24 Apr 2024197.70198.90193.30193.70190.836,656,469
23 Apr 2024199.00199.20196.40197.80194.876,418,917
22 Apr 2024196.90198.70195.68196.80193.884,405,259
19 Apr 2024197.00197.00191.30194.50191.615,076,082
18 Apr 2024193.00194.40192.20194.10191.228,834,867
17 Apr 2024192.00195.60191.60192.50189.647,024,534
16 Apr 2024191.40195.20191.40194.30191.424,879,697
15 Apr 2024194.20198.20194.20196.00193.093,947,859
12 Apr 2024201.00201.00196.20196.30193.399,125,399
11 Apr 2024194.60199.20194.30198.70195.7511,789,344
10 Apr 2024199.70202.40193.60195.40192.505,108,590
09 Apr 2024199.40199.70197.50198.10195.162,906,992
08 Apr 2024194.70200.80194.70199.10196.1510,884,900
05 Apr 2024195.80198.50195.80198.10195.164,734,499
04 Apr 2024200.80201.60199.20200.00197.035,426,976
03 Apr 2024204.00204.00197.80200.00197.0313,634,675
02 Apr 2024203.40205.20200.10201.20198.2123,365,236
28 Mar 2024199.40204.20198.10203.20200.199,173,287
27 Mar 2024201.00201.00197.50199.80196.8410,563,168
26 Mar 2024196.70199.40195.60199.00196.055,651,041
25 Mar 2024193.90198.00193.90196.70193.788,328,370
22 Mar 2024197.10200.38194.40197.90194.9613,344,273
21 Mar 2024197.50198.20194.30197.70194.778,946,108
20 Mar 2024189.60194.00189.60193.30190.437,560,479
19 Mar 2024192.70194.30189.80191.50188.664,282,057
18 Mar 2024190.10193.10189.97192.20189.354,181,759
15 Mar 2024192.40194.40190.10190.70187.8713,075,946
14 Mar 2024193.10194.50190.90191.70188.865,586,980
13 Mar 2024192.30193.40190.70192.70189.847,013,137
12 Mar 2024196.50196.50191.50192.40189.557,026,326
11 Mar 2024192.40196.00192.40196.00193.099,634,178
08 Mar 2024192.50196.20189.90194.30191.429,030,960
07 Mar 2024193.20195.60190.50192.50189.6424,673,073
06 Mar 2024188.90193.60188.80191.10188.2621,987,389
05 Mar 2024182.30186.00182.30185.80183.044,115,899
04 Mar 2024182.80183.50179.60183.40180.6821,324,063
01 Mar 2024178.00184.20178.00182.80180.095,806,540
29 Feb 2024186.00186.00179.80180.40177.726,487,513
29 Feb 20242.4 Dividend
28 Feb 2024185.00186.50179.20181.80176.744,638,793
27 Feb 2024187.80189.00185.50185.50180.3410,808,395
26 Feb 2024188.00190.60187.80188.70183.455,172,969
23 Feb 2024190.30190.30185.80188.40183.155,265,408
22 Feb 2024189.90189.90186.30186.30181.114,485,771
21 Feb 2024190.30190.80187.80187.80182.579,022,579
20 Feb 2024192.50192.50187.50189.70184.426,108,811
19 Feb 2024192.40192.50186.50188.50183.251,995,191
16 Feb 2024190.00190.40182.90188.10182.861,842,288
15 Feb 2024183.80189.90183.80188.80183.542,447,870
14 Feb 2024182.00188.70182.00185.90180.722,489,721
13 Feb 2024188.10190.10183.70185.40180.244,647,154
12 Feb 2024186.50190.10185.10188.50183.259,097,576
09 Feb 2024192.00192.00185.70186.20181.021,765,243
08 Feb 2024192.70193.80186.70187.70182.473,353,945
07 Feb 2024187.00192.03182.70188.20182.965,959,222
06 Feb 2024186.70189.40184.90188.40183.152,130,842
05 Feb 2024186.00190.60185.80186.00180.821,572,231
02 Feb 2024188.00192.20187.80188.00182.773,452,005
01 Feb 2024193.80194.00188.30188.70183.452,400,798
31 Jan 2024188.00195.20188.00193.70188.3110,927,958
30 Jan 2024191.00194.70191.00192.30186.958,752,003
29 Jan 2024185.00192.30185.00192.30186.954,916,144
26 Jan 2024183.50188.90183.50188.80183.542,367,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...