UK markets closed

Lancashire Holdings Limited (LRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
621.00+7.00 (+1.14%)
At close: 04:35PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024613.00621.00602.00621.00621.00287,987
23 May 2024627.00627.00610.00614.00614.00215,956
22 May 2024618.00624.00618.00620.00620.00157,809
21 May 2024611.00626.00610.00621.00621.00469,817
20 May 2024633.00633.02622.00622.00622.00294,267
17 May 2024613.00633.00613.00630.00630.00263,305
16 May 2024625.00630.00622.00627.00627.00138,786
15 May 2024611.00638.00611.00620.00620.001,920,286
14 May 2024638.00638.00619.00626.00626.003,518,038
13 May 2024636.00637.00619.00633.00633.002,154,365
10 May 2024626.00638.00619.00638.00638.00316,087
09 May 2024615.00626.00608.00624.00624.00266,939
09 May 202412 Dividend
08 May 2024618.00626.00612.00626.00614.00270,490
07 May 2024604.00617.00604.00617.00605.172,081,541
03 May 2024598.00605.00592.00596.00584.58192,151
02 May 2024616.00619.00588.00604.00592.423,948,589
01 May 2024611.00614.00602.00602.00590.46393,846
30 Apr 2024613.00613.00598.00610.00598.31261,760
29 Apr 2024600.00605.00584.00604.00592.42382,464
26 Apr 2024580.00597.00580.00586.00574.77415,240
25 Apr 2024598.00598.00584.00589.00577.71476,045
24 Apr 2024585.00595.00581.00585.00573.79229,343
23 Apr 2024584.00605.00582.00598.00586.54412,005
22 Apr 2024577.00588.00575.00581.00569.86466,494
19 Apr 2024559.00577.00559.00575.00563.98305,403
18 Apr 2024577.00577.00562.00567.00556.13794,428
17 Apr 2024571.00580.00564.00566.00555.15543,382
16 Apr 2024570.00579.00569.00574.00563.00317,828
15 Apr 2024559.00591.00559.00584.00572.81467,949
12 Apr 2024610.00610.00562.00572.00561.041,358,526
11 Apr 2024602.00608.42594.00596.00584.58610,615
10 Apr 2024582.00610.00582.00610.00598.31700,642
09 Apr 2024606.00614.00584.00584.00572.81529,710
08 Apr 2024600.00610.00585.00609.00597.33481,218
05 Apr 2024615.00615.00589.86594.00582.61587,248
04 Apr 2024612.00619.00596.20608.00596.351,509,615
03 Apr 2024615.00615.00602.00615.00603.21571,108
02 Apr 2024620.00625.00599.60608.00596.35526,286
28 Mar 2024609.00625.00609.00619.00607.13613,642
27 Mar 2024635.00635.00620.00624.00612.042,070,046
26 Mar 2024614.00626.50613.50622.50610.571,713,177
25 Mar 2024642.50642.50618.00625.00613.02540,593
22 Mar 2024625.00636.00622.18629.00616.94420,206
21 Mar 2024670.00673.00629.00630.50618.414,474,796
20 Mar 2024649.50662.00640.26662.00649.312,528,804
19 Mar 2024639.50648.00636.50642.00629.69416,668
18 Mar 2024626.00646.00619.38640.50628.224,187,209
15 Mar 2024614.50619.50606.55615.50603.702,606,639
14 Mar 2024614.00617.50605.39606.00594.38543,110
14 Mar 202439 Dividend
13 Mar 2024661.00661.50647.00648.00597.33582,499
12 Mar 2024636.50659.95634.50657.50606.08564,712
11 Mar 2024644.00644.00624.50634.00584.421,276,407
08 Mar 2024644.00644.00624.50629.00579.819,667,383
07 Mar 2024663.50683.00640.50640.50590.411,132,913
06 Mar 2024672.50677.00623.50670.00617.612,664,804
05 Mar 2024661.00671.50655.50671.50618.99462,440
04 Mar 2024675.00675.00658.00661.00609.31291,377
01 Mar 2024666.50666.50654.50659.00607.47342,231
29 Feb 2024649.00668.50649.00651.00600.09826,727
28 Feb 2024636.50653.00636.50646.50595.94391,056
27 Feb 2024655.00662.00647.50651.00600.09202,809
26 Feb 2024648.00655.50639.00655.00603.78901,272
23 Feb 2024655.50658.00644.00653.50602.40671,556
22 Feb 2024628.00660.50628.00652.00601.012,547,695
21 Feb 2024625.00632.50617.50618.00569.67653,808
20 Feb 2024619.00621.00612.50620.50571.98540,933
19 Feb 2024627.00634.00617.00620.00571.52203,960
16 Feb 2024643.00643.00623.50632.00582.58418,914
15 Feb 2024645.50645.50626.50631.00581.66158,071
14 Feb 2024639.50642.50628.50630.50581.19198,402
13 Feb 2024645.00645.50632.77637.50587.65987,942
12 Feb 2024639.00640.00625.00638.00588.11996,470
09 Feb 2024630.00630.00618.00624.50575.66285,373
08 Feb 2024626.50643.00623.50625.50576.59216,756
07 Feb 2024617.50622.50611.00620.00571.52567,009
06 Feb 2024611.50616.50606.50615.00566.91156,008
05 Feb 2024611.00619.00607.50612.50564.60413,506
02 Feb 2024603.00609.50591.50609.50561.84304,825
01 Feb 2024616.50616.50596.00596.00549.39812,660
31 Jan 2024590.00607.00586.00607.00559.53699,130
30 Jan 2024598.50598.50585.50587.00541.10255,059
29 Jan 2024598.50601.50584.50585.00539.251,230,094
26 Jan 2024587.00605.50587.00603.00555.84358,085
25 Jan 2024575.00601.50575.00601.50554.46597,021
24 Jan 2024607.50607.50586.00588.00542.02255,027
23 Jan 2024607.50607.50585.00593.50547.09234,878
22 Jan 2024612.50612.50598.50600.00553.08417,697
19 Jan 2024603.00603.00593.50598.00551.24202,291
18 Jan 2024586.50603.00586.50589.00542.94241,418
17 Jan 2024619.50619.50584.50597.00550.31303,359
16 Jan 2024605.00615.30599.50605.50558.15810,757
15 Jan 2024600.05614.00585.50614.00565.98330,264
12 Jan 2024589.50606.00589.50596.50549.85165,609
11 Jan 2024602.50605.50592.00596.00549.391,404,031
10 Jan 2024593.00605.80587.00600.00553.08364,746
09 Jan 2024631.00631.00601.00606.00558.61600,721
08 Jan 2024637.00637.00619.00629.50580.27285,775
05 Jan 2024624.50627.50616.00622.00573.36234,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...