Lancashire Holdings Limited (LRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 580.00 | 597.00 | 580.00 | 586.00 | 586.00 | 415,240 |
| 25 Apr 2024 | 598.00 | 598.00 | 584.00 | 589.00 | 589.00 | 476,045 |
| 24 Apr 2024 | 585.00 | 595.00 | 581.00 | 585.00 | 585.00 | 229,343 |
| 23 Apr 2024 | 584.00 | 605.00 | 582.00 | 598.00 | 598.00 | 412,005 |
| 22 Apr 2024 | 577.00 | 588.00 | 575.00 | 581.00 | 581.00 | 466,494 |
| 19 Apr 2024 | 559.00 | 577.00 | 559.00 | 575.00 | 575.00 | 305,403 |
| 18 Apr 2024 | 577.00 | 577.00 | 562.00 | 567.00 | 567.00 | 794,428 |
| 17 Apr 2024 | 571.00 | 580.00 | 564.00 | 566.00 | 566.00 | 543,382 |
| 16 Apr 2024 | 570.00 | 579.00 | 569.00 | 574.00 | 574.00 | 317,828 |
| 15 Apr 2024 | 559.00 | 591.00 | 559.00 | 584.00 | 584.00 | 467,949 |
| 12 Apr 2024 | 610.00 | 610.00 | 562.00 | 572.00 | 572.00 | 1,358,526 |
| 11 Apr 2024 | 602.00 | 608.42 | 594.00 | 596.00 | 596.00 | 610,615 |
| 10 Apr 2024 | 582.00 | 610.00 | 582.00 | 610.00 | 610.00 | 700,642 |
| 09 Apr 2024 | 606.00 | 614.00 | 584.00 | 584.00 | 584.00 | 529,710 |
| 08 Apr 2024 | 600.00 | 610.00 | 585.00 | 609.00 | 609.00 | 481,218 |
| 05 Apr 2024 | 615.00 | 615.00 | 589.86 | 594.00 | 594.00 | 587,248 |
| 04 Apr 2024 | 612.00 | 619.00 | 596.20 | 608.00 | 608.00 | 1,509,615 |
| 03 Apr 2024 | 615.00 | 615.00 | 602.00 | 615.00 | 615.00 | 571,108 |
| 02 Apr 2024 | 620.00 | 625.00 | 599.60 | 608.00 | 608.00 | 526,286 |
| 28 Mar 2024 | 609.00 | 625.00 | 609.00 | 619.00 | 619.00 | 613,642 |
| 27 Mar 2024 | 635.00 | 635.00 | 620.00 | 624.00 | 624.00 | 2,070,046 |
| 26 Mar 2024 | 614.00 | 626.50 | 613.50 | 622.50 | 622.50 | 1,713,177 |
| 25 Mar 2024 | 642.50 | 642.50 | 618.00 | 625.00 | 625.00 | 540,593 |
| 22 Mar 2024 | 625.00 | 636.00 | 622.18 | 629.00 | 629.00 | 420,206 |
| 21 Mar 2024 | 670.00 | 673.00 | 629.00 | 630.50 | 630.50 | 4,474,796 |
| 20 Mar 2024 | 649.50 | 662.00 | 640.26 | 662.00 | 662.00 | 2,528,804 |
| 19 Mar 2024 | 639.50 | 648.00 | 636.50 | 642.00 | 642.00 | 416,668 |
| 18 Mar 2024 | 626.00 | 646.00 | 619.38 | 640.50 | 640.50 | 4,187,209 |
| 15 Mar 2024 | 614.50 | 619.50 | 606.55 | 615.50 | 615.50 | 2,606,639 |
| 14 Mar 2024 | 614.00 | 617.50 | 605.39 | 606.00 | 606.00 | 543,110 |
| 14 Mar 2024 | 39 Dividend | |||||
| 13 Mar 2024 | 661.00 | 661.50 | 647.00 | 648.00 | 609.00 | 582,499 |
| 12 Mar 2024 | 636.50 | 659.95 | 634.50 | 657.50 | 617.93 | 564,712 |
| 11 Mar 2024 | 644.00 | 644.00 | 624.50 | 634.00 | 595.84 | 1,276,407 |
| 08 Mar 2024 | 644.00 | 644.00 | 624.50 | 629.00 | 591.14 | 9,667,383 |
| 07 Mar 2024 | 663.50 | 683.00 | 640.50 | 640.50 | 601.95 | 1,132,913 |
| 06 Mar 2024 | 672.50 | 677.00 | 623.50 | 670.00 | 629.68 | 2,664,804 |
| 05 Mar 2024 | 661.00 | 671.50 | 655.50 | 671.50 | 631.09 | 462,440 |
| 04 Mar 2024 | 675.00 | 675.00 | 658.00 | 661.00 | 621.22 | 291,377 |
| 01 Mar 2024 | 666.50 | 666.50 | 654.50 | 659.00 | 619.34 | 342,231 |
| 29 Feb 2024 | 649.00 | 668.50 | 649.00 | 651.00 | 611.82 | 826,727 |
| 28 Feb 2024 | 636.50 | 653.00 | 636.50 | 646.50 | 607.59 | 391,056 |
| 27 Feb 2024 | 655.00 | 662.00 | 647.50 | 651.00 | 611.82 | 202,809 |
| 26 Feb 2024 | 648.00 | 655.50 | 639.00 | 655.00 | 615.58 | 901,272 |
| 23 Feb 2024 | 655.50 | 658.00 | 644.00 | 653.50 | 614.17 | 671,556 |
| 22 Feb 2024 | 628.00 | 660.50 | 628.00 | 652.00 | 612.76 | 2,547,695 |
| 21 Feb 2024 | 625.00 | 632.50 | 617.50 | 618.00 | 580.81 | 653,808 |
| 20 Feb 2024 | 619.00 | 621.00 | 612.50 | 620.50 | 583.16 | 540,933 |
| 19 Feb 2024 | 627.00 | 634.00 | 617.00 | 620.00 | 582.69 | 203,960 |
| 16 Feb 2024 | 643.00 | 643.00 | 623.50 | 632.00 | 593.96 | 418,914 |
| 15 Feb 2024 | 645.50 | 645.50 | 626.50 | 631.00 | 593.02 | 158,071 |
| 14 Feb 2024 | 639.50 | 642.50 | 628.50 | 630.50 | 592.55 | 198,402 |
| 13 Feb 2024 | 645.00 | 645.50 | 632.77 | 637.50 | 599.13 | 987,942 |
| 12 Feb 2024 | 639.00 | 640.00 | 625.00 | 638.00 | 599.60 | 996,470 |
| 09 Feb 2024 | 630.00 | 630.00 | 618.00 | 624.50 | 586.91 | 285,373 |
| 08 Feb 2024 | 626.50 | 643.00 | 623.50 | 625.50 | 587.85 | 216,756 |
| 07 Feb 2024 | 617.50 | 622.50 | 611.00 | 620.00 | 582.69 | 567,009 |
| 06 Feb 2024 | 611.50 | 616.50 | 606.50 | 615.00 | 577.99 | 156,008 |
| 05 Feb 2024 | 611.00 | 619.00 | 607.50 | 612.50 | 575.64 | 413,506 |
| 02 Feb 2024 | 603.00 | 609.50 | 591.50 | 609.50 | 572.82 | 304,825 |
| 01 Feb 2024 | 616.50 | 616.50 | 596.00 | 596.00 | 560.13 | 812,660 |
| 31 Jan 2024 | 590.00 | 607.00 | 586.00 | 607.00 | 570.47 | 699,130 |
| 30 Jan 2024 | 598.50 | 598.50 | 585.50 | 587.00 | 551.67 | 255,059 |
| 29 Jan 2024 | 598.50 | 601.50 | 584.50 | 585.00 | 549.79 | 1,230,094 |
| 26 Jan 2024 | 587.00 | 605.50 | 587.00 | 603.00 | 566.71 | 358,085 |
| 25 Jan 2024 | 575.00 | 601.50 | 575.00 | 601.50 | 565.30 | 597,021 |
| 24 Jan 2024 | 607.50 | 607.50 | 586.00 | 588.00 | 552.61 | 255,027 |
| 23 Jan 2024 | 607.50 | 607.50 | 585.00 | 593.50 | 557.78 | 234,878 |
| 22 Jan 2024 | 612.50 | 612.50 | 598.50 | 600.00 | 563.89 | 417,697 |
| 19 Jan 2024 | 603.00 | 603.00 | 593.50 | 598.00 | 562.01 | 202,291 |
| 18 Jan 2024 | 586.50 | 603.00 | 586.50 | 589.00 | 553.55 | 241,418 |
| 17 Jan 2024 | 619.50 | 619.50 | 584.50 | 597.00 | 561.07 | 303,359 |
| 16 Jan 2024 | 605.00 | 615.30 | 599.50 | 605.50 | 569.06 | 810,757 |
| 15 Jan 2024 | 600.05 | 614.00 | 585.50 | 614.00 | 577.05 | 330,264 |
| 12 Jan 2024 | 589.50 | 606.00 | 589.50 | 596.50 | 560.60 | 165,609 |
| 11 Jan 2024 | 602.50 | 605.50 | 592.00 | 596.00 | 560.13 | 1,404,031 |
| 10 Jan 2024 | 593.00 | 605.80 | 587.00 | 600.00 | 563.89 | 364,746 |
| 09 Jan 2024 | 631.00 | 631.00 | 601.00 | 606.00 | 569.53 | 600,721 |
| 08 Jan 2024 | 637.00 | 637.00 | 619.00 | 629.50 | 591.61 | 285,775 |
| 05 Jan 2024 | 624.50 | 627.50 | 616.00 | 622.00 | 584.56 | 234,659 |
| 04 Jan 2024 | 613.00 | 631.50 | 613.00 | 630.00 | 592.08 | 245,527 |
| 03 Jan 2024 | 630.00 | 630.00 | 614.50 | 618.00 | 580.81 | 5,288,572 |
| 02 Jan 2024 | 625.00 | 632.00 | 619.00 | 622.00 | 584.56 | 350,455 |
| 29 Dec 2023 | 619.00 | 632.50 | 613.00 | 624.00 | 586.44 | 202,560 |
| 28 Dec 2023 | 605.00 | 620.50 | 605.00 | 617.00 | 579.87 | 321,360 |
| 27 Dec 2023 | 608.00 | 618.50 | 606.50 | 614.50 | 577.52 | 241,754 |
| 22 Dec 2023 | 609.00 | 610.50 | 603.00 | 610.50 | 573.76 | 117,646 |
| 21 Dec 2023 | 624.00 | 624.00 | 605.00 | 607.00 | 570.47 | 213,337 |
| 20 Dec 2023 | 614.00 | 617.50 | 606.00 | 615.50 | 578.46 | 325,570 |
| 19 Dec 2023 | 597.00 | 613.46 | 597.00 | 606.50 | 570.00 | 919,298 |
| 18 Dec 2023 | 604.00 | 613.00 | 598.50 | 610.00 | 573.29 | 757,061 |
| 15 Dec 2023 | 613.50 | 624.50 | 605.00 | 605.00 | 568.59 | 1,519,912 |
| 14 Dec 2023 | 652.50 | 652.50 | 616.00 | 618.50 | 581.28 | 1,269,956 |
| 13 Dec 2023 | 659.50 | 659.50 | 642.00 | 644.00 | 605.24 | 443,013 |
| 12 Dec 2023 | 657.50 | 657.50 | 638.50 | 649.00 | 609.94 | 576,258 |
| 11 Dec 2023 | 649.50 | 649.50 | 627.50 | 643.00 | 604.30 | 727,838 |
| 08 Dec 2023 | 662.50 | 662.50 | 634.50 | 643.00 | 604.30 | 408,815 |
| 07 Dec 2023 | 647.50 | 653.50 | 644.00 | 649.00 | 609.94 | 442,241 |
| 06 Dec 2023 | 635.00 | 654.50 | 627.50 | 650.00 | 610.88 | 1,625,598 |
| 05 Dec 2023 | 623.50 | 633.00 | 618.50 | 628.00 | 590.20 | 1,424,724 |
| *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.