London & Associated Properties PLC (LAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,400 |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 Apr 2024 | 11.50 | 10.23 | 10.23 | 10.50 | 10.50 | 15,000 |
| 29 Apr 2024 | 11.50 | 13.00 | 13.00 | 11.50 | 11.50 | 200 |
| 26 Apr 2024 | 9.50 | 10.94 | 10.94 | 10.50 | 10.50 | 10,000 |
| 25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Apr 2024 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | 26,783 |
| 18 Apr 2024 | 9.50 | 11.00 | 9.00 | 9.50 | 9.50 | 13,029 |
| 17 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 16 Apr 2024 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | 398 |
| 15 Apr 2024 | 9.50 | 9.50 | 8.00 | 9.50 | 9.50 | 12,056 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Apr 2024 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | 25,000 |
| 04 Apr 2024 | 10.00 | 10.75 | 9.00 | 9.50 | 9.50 | 254,082 |
| 03 Apr 2024 | 10.00 | 9.75 | 9.00 | 10.00 | 10.00 | 75,356 |
| 02 Apr 2024 | 10.50 | 10.00 | 9.00 | 10.00 | 10.00 | 25,337 |
| 28 Mar 2024 | 9.50 | 11.00 | 9.13 | 10.00 | 10.00 | 54,042 |
| 27 Mar 2024 | 9.50 | 10.75 | 10.75 | 9.50 | 9.50 | 1,000 |
| 26 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 Mar 2024 | 8.50 | 9.94 | 9.94 | 9.50 | 9.50 | 15,000 |
| 22 Mar 2024 | 8.50 | 9.90 | 9.90 | 8.50 | 8.50 | 100,000 |
| 21 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Mar 2024 | 8.50 | 8.90 | 7.83 | 8.50 | 8.50 | 26,360 |
| 19 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 18 Mar 2024 | 8.50 | 7.75 | 7.75 | 8.50 | 8.50 | 5,204 |
| 15 Mar 2024 | 8.50 | 7.70 | 7.70 | 8.50 | 8.50 | 100,000 |
| 14 Mar 2024 | 8.50 | 9.50 | 9.50 | 8.50 | 8.50 | 27,000 |
| 13 Mar 2024 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | 2,194 |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Mar 2024 | 10.00 | 9.80 | 9.76 | 10.00 | 10.00 | 60,000 |
| 07 Mar 2024 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | 2,081 |
| 06 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Feb 2024 | 10.00 | 9.88 | 9.88 | 10.00 | 10.00 | 2,500 |
| 27 Feb 2024 | 10.00 | 9.04 | 9.04 | 10.00 | 10.00 | 5,660 |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Feb 2024 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | 54,580 |
| 15 Feb 2024 | 10.00 | 9.88 | 9.88 | 10.00 | 10.00 | 800 |
| 14 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Feb 2024 | 11.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,565 |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Feb 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 218 |
| 07 Feb 2024 | 11.00 | 10.04 | 10.04 | 11.00 | 11.00 | 4,371 |
| 06 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Feb 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 4,220 |
| 02 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 31 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 30 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Jan 2024 | 11.00 | 10.22 | 10.22 | 11.00 | 11.00 | 9,774 |
| 19 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Jan 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 2,875 |
| 11 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Jan 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 3,044 |
| 08 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 Jan 2024 | 12.00 | 12.00 | 10.06 | 11.00 | 11.00 | 189,565 |
| 02 Jan 2024 | 12.50 | 10.25 | 10.25 | 12.00 | 12.00 | 30,000 |
| 29 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 27 Dec 2023 | 13.00 | 12.90 | 11.00 | 12.50 | 12.50 | 20,003 |
| 22 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 Dec 2023 | 13.50 | 12.06 | 12.06 | 13.00 | 13.00 | 25,000 |
| 19 Dec 2023 | 14.50 | 14.68 | 13.06 | 13.50 | 13.50 | 25,170 |
| 18 Dec 2023 | 15.00 | 14.00 | 13.00 | 14.50 | 14.50 | 18,197 |
| 15 Dec 2023 | 15.00 | 14.15 | 14.15 | 15.00 | 15.00 | 20,000 |
| 14 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 Dec 2023 | 15.50 | 14.86 | 14.75 | 15.00 | 15.00 | 109,564 |
| 12 Dec 2023 | 12.50 | 18.00 | 18.00 | 15.50 | 15.50 | 27,637 |
| 11 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| *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.