Lancashire Holdings Limited (LRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 603.00 | 631.00 | 603.00 | 627.00 | 627.00 | 237,764 |
| 25 Jul 2024 | 602.00 | 618.00 | 600.00 | 618.00 | 618.00 | 247,924 |
| 24 Jul 2024 | 598.00 | 613.00 | 598.00 | 608.00 | 608.00 | 157,899 |
| 23 Jul 2024 | 621.00 | 621.00 | 600.00 | 604.00 | 604.00 | 179,310 |
| 22 Jul 2024 | 600.00 | 617.18 | 600.00 | 609.00 | 609.00 | 180,708 |
| 19 Jul 2024 | 614.00 | 617.54 | 597.00 | 614.00 | 614.00 | 144,122 |
| 18 Jul 2024 | 636.00 | 636.00 | 617.00 | 618.00 | 618.00 | 260,622 |
| 17 Jul 2024 | 613.00 | 626.00 | 611.00 | 624.00 | 624.00 | 151,913 |
| 16 Jul 2024 | 612.00 | 622.00 | 602.00 | 614.00 | 614.00 | 238,202 |
| 15 Jul 2024 | 615.00 | 624.00 | 608.50 | 616.00 | 616.00 | 189,886 |
| 12 Jul 2024 | 612.00 | 621.00 | 610.00 | 610.00 | 610.00 | 165,705 |
| 11 Jul 2024 | 633.00 | 633.00 | 610.00 | 615.00 | 615.00 | 143,959 |
| 10 Jul 2024 | 596.00 | 619.00 | 596.00 | 618.00 | 618.00 | 219,939 |
| 09 Jul 2024 | 620.00 | 625.00 | 608.00 | 610.00 | 610.00 | 159,310 |
| 08 Jul 2024 | 597.00 | 626.00 | 590.00 | 623.00 | 623.00 | 534,987 |
| 05 Jul 2024 | 608.00 | 613.00 | 593.00 | 593.00 | 593.00 | 430,745 |
| 04 Jul 2024 | 589.00 | 598.00 | 587.72 | 598.00 | 598.00 | 125,840 |
| 03 Jul 2024 | 580.00 | 590.00 | 573.00 | 590.00 | 590.00 | 276,346 |
| 02 Jul 2024 | 596.00 | 597.00 | 576.00 | 578.00 | 578.00 | 329,137 |
| 01 Jul 2024 | 615.00 | 617.20 | 598.00 | 601.00 | 601.00 | 137,910 |
| 28 Jun 2024 | 591.00 | 615.00 | 591.00 | 614.00 | 614.00 | 376,832 |
| 27 Jun 2024 | 592.00 | 601.00 | 592.00 | 596.00 | 596.00 | 199,303 |
| 26 Jun 2024 | 601.00 | 605.00 | 588.00 | 591.00 | 591.00 | 285,561 |
| 25 Jun 2024 | 612.00 | 615.00 | 601.00 | 605.00 | 605.00 | 79,046 |
| 24 Jun 2024 | 607.00 | 619.00 | 607.00 | 609.00 | 609.00 | 107,247 |
| 21 Jun 2024 | 626.00 | 630.00 | 602.00 | 616.00 | 616.00 | 457,593 |
| 20 Jun 2024 | 608.00 | 617.00 | 601.00 | 615.00 | 615.00 | 241,267 |
| 19 Jun 2024 | 602.00 | 615.00 | 600.00 | 610.00 | 610.00 | 285,852 |
| 18 Jun 2024 | 617.00 | 617.00 | 599.00 | 604.00 | 604.00 | 324,675 |
| 17 Jun 2024 | 592.00 | 609.00 | 592.00 | 607.00 | 607.00 | 138,948 |
| 14 Jun 2024 | 590.00 | 599.00 | 590.00 | 599.00 | 599.00 | 277,851 |
| 13 Jun 2024 | 591.00 | 609.00 | 591.00 | 594.00 | 594.00 | 263,137 |
| 12 Jun 2024 | 590.00 | 608.00 | 587.00 | 605.00 | 605.00 | 386,671 |
| 11 Jun 2024 | 606.00 | 611.00 | 590.00 | 590.00 | 590.00 | 224,156 |
| 10 Jun 2024 | 606.00 | 616.00 | 600.00 | 605.00 | 605.00 | 173,510 |
| 07 Jun 2024 | 604.00 | 615.00 | 604.00 | 610.00 | 610.00 | 220,960 |
| 06 Jun 2024 | 608.00 | 619.00 | 607.00 | 618.00 | 618.00 | 82,288 |
| 05 Jun 2024 | 608.00 | 622.00 | 608.00 | 610.00 | 610.00 | 149,463 |
| 04 Jun 2024 | 632.00 | 637.00 | 615.00 | 618.00 | 618.00 | 153,426 |
| 03 Jun 2024 | 626.00 | 643.20 | 625.00 | 637.00 | 637.00 | 840,637 |
| 31 May 2024 | 618.00 | 635.00 | 604.00 | 633.00 | 633.00 | 801,291 |
| 30 May 2024 | 609.00 | 624.00 | 609.00 | 614.00 | 614.00 | 870,212 |
| 29 May 2024 | 611.00 | 611.00 | 597.00 | 611.00 | 611.00 | 254,987 |
| 28 May 2024 | 614.00 | 624.00 | 600.00 | 601.00 | 601.00 | 306,849 |
| 24 May 2024 | 613.00 | 621.00 | 602.00 | 621.00 | 621.00 | 287,987 |
| 23 May 2024 | 627.00 | 627.00 | 610.00 | 614.00 | 614.00 | 215,956 |
| 22 May 2024 | 618.00 | 624.00 | 618.00 | 620.00 | 620.00 | 157,809 |
| 21 May 2024 | 611.00 | 626.00 | 610.00 | 621.00 | 621.00 | 469,817 |
| 20 May 2024 | 633.00 | 633.02 | 622.00 | 622.00 | 622.00 | 294,267 |
| 17 May 2024 | 613.00 | 633.00 | 613.00 | 630.00 | 630.00 | 263,305 |
| 16 May 2024 | 625.00 | 630.00 | 622.00 | 627.00 | 627.00 | 138,786 |
| 15 May 2024 | 611.00 | 638.00 | 611.00 | 620.00 | 620.00 | 1,920,286 |
| 14 May 2024 | 638.00 | 638.00 | 619.00 | 626.00 | 626.00 | 3,518,038 |
| 13 May 2024 | 636.00 | 637.00 | 619.00 | 633.00 | 633.00 | 2,154,365 |
| 10 May 2024 | 626.00 | 638.00 | 619.00 | 638.00 | 638.00 | 316,087 |
| 09 May 2024 | 615.00 | 626.00 | 608.00 | 624.00 | 624.00 | 266,939 |
| 09 May 2024 | 12 Dividend | |||||
| 08 May 2024 | 618.00 | 626.00 | 612.00 | 626.00 | 614.00 | 270,490 |
| 07 May 2024 | 604.00 | 617.00 | 604.00 | 617.00 | 605.17 | 2,081,541 |
| 03 May 2024 | 598.00 | 605.00 | 592.00 | 596.00 | 584.58 | 192,151 |
| 02 May 2024 | 616.00 | 619.00 | 588.00 | 604.00 | 592.42 | 3,948,589 |
| 01 May 2024 | 611.00 | 614.00 | 602.00 | 602.00 | 590.46 | 393,846 |
| 30 Apr 2024 | 613.00 | 613.00 | 598.00 | 610.00 | 598.31 | 261,760 |
| 29 Apr 2024 | 600.00 | 605.00 | 584.00 | 604.00 | 592.42 | 382,464 |
| 26 Apr 2024 | 580.00 | 597.00 | 580.00 | 586.00 | 574.77 | 415,240 |
| 25 Apr 2024 | 598.00 | 598.00 | 584.00 | 589.00 | 577.71 | 476,045 |
| 24 Apr 2024 | 585.00 | 595.00 | 581.00 | 585.00 | 573.79 | 229,343 |
| 23 Apr 2024 | 584.00 | 605.00 | 582.00 | 598.00 | 586.54 | 412,005 |
| 22 Apr 2024 | 577.00 | 588.00 | 575.00 | 581.00 | 569.86 | 466,494 |
| 19 Apr 2024 | 559.00 | 577.00 | 559.00 | 575.00 | 563.98 | 305,403 |
| 18 Apr 2024 | 577.00 | 577.00 | 562.00 | 567.00 | 556.13 | 794,428 |
| 17 Apr 2024 | 571.00 | 580.00 | 564.00 | 566.00 | 555.15 | 543,382 |
| 16 Apr 2024 | 570.00 | 579.00 | 569.00 | 574.00 | 563.00 | 317,828 |
| 15 Apr 2024 | 559.00 | 591.00 | 559.00 | 584.00 | 572.81 | 467,949 |
| 12 Apr 2024 | 610.00 | 610.00 | 562.00 | 572.00 | 561.04 | 1,358,526 |
| 11 Apr 2024 | 602.00 | 608.42 | 594.00 | 596.00 | 584.58 | 610,615 |
| 10 Apr 2024 | 582.00 | 610.00 | 582.00 | 610.00 | 598.31 | 700,642 |
| 09 Apr 2024 | 606.00 | 614.00 | 584.00 | 584.00 | 572.81 | 529,710 |
| 08 Apr 2024 | 600.00 | 610.00 | 585.00 | 609.00 | 597.33 | 481,218 |
| 05 Apr 2024 | 615.00 | 615.00 | 589.86 | 594.00 | 582.61 | 587,248 |
| 04 Apr 2024 | 612.00 | 619.00 | 596.20 | 608.00 | 596.35 | 1,509,615 |
| 03 Apr 2024 | 615.00 | 615.00 | 602.00 | 615.00 | 603.21 | 571,108 |
| 02 Apr 2024 | 620.00 | 625.00 | 599.60 | 608.00 | 596.35 | 526,286 |
| 28 Mar 2024 | 609.00 | 625.00 | 609.00 | 619.00 | 607.13 | 613,642 |
| 27 Mar 2024 | 635.00 | 635.00 | 620.00 | 624.00 | 612.04 | 2,070,046 |
| 26 Mar 2024 | 614.00 | 626.50 | 613.50 | 622.50 | 610.57 | 1,713,177 |
| 25 Mar 2024 | 642.50 | 642.50 | 618.00 | 625.00 | 613.02 | 540,593 |
| 22 Mar 2024 | 625.00 | 636.00 | 622.18 | 629.00 | 616.94 | 420,206 |
| 21 Mar 2024 | 670.00 | 673.00 | 629.00 | 630.50 | 618.41 | 4,474,796 |
| 20 Mar 2024 | 649.50 | 662.00 | 640.26 | 662.00 | 649.31 | 2,528,804 |
| 19 Mar 2024 | 639.50 | 648.00 | 636.50 | 642.00 | 629.69 | 416,668 |
| 18 Mar 2024 | 626.00 | 646.00 | 619.38 | 640.50 | 628.22 | 4,187,209 |
| 15 Mar 2024 | 614.50 | 619.50 | 606.55 | 615.50 | 603.70 | 2,606,639 |
| 14 Mar 2024 | 614.00 | 617.50 | 605.39 | 606.00 | 594.38 | 543,110 |
| 14 Mar 2024 | 39 Dividend | |||||
| 13 Mar 2024 | 661.00 | 661.50 | 647.00 | 648.00 | 597.33 | 582,499 |
| 12 Mar 2024 | 636.50 | 659.95 | 634.50 | 657.50 | 606.08 | 564,712 |
| 11 Mar 2024 | 644.00 | 644.00 | 624.50 | 634.00 | 584.42 | 1,276,407 |
| 08 Mar 2024 | 644.00 | 644.00 | 624.50 | 629.00 | 579.81 | 9,667,383 |
| 07 Mar 2024 | 663.50 | 683.00 | 640.50 | 640.50 | 590.41 | 1,132,913 |
| *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.