UK Markets closed

Lancashire Holdings Limited (LRE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
604.50+0.50 (+0.08%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021592.00609.00592.00604.50604.50397,669
21 Sept 2021605.50607.50600.50604.00604.00240,186
20 Sept 2021605.50608.00596.00600.00600.00211,917
17 Sept 2021602.00617.00601.50611.50611.501,039,420
16 Sept 2021602.00617.50602.00610.00610.00557,804
15 Sept 2021631.50647.00604.50608.00608.00358,507
14 Sept 2021667.00667.00644.00645.00645.00178,640
13 Sept 2021657.52664.50651.81660.00660.00786,608
10 Sept 2021635.00661.00635.00657.50657.50467,383
09 Sept 2021639.50650.50636.50650.50650.50205,489
08 Sept 2021625.50643.00625.50642.00642.00258,945
07 Sept 2021661.00661.00636.50639.00639.00156,191
06 Sept 2021660.50660.50640.50645.50645.50149,101
03 Sept 2021647.50654.50641.00645.00645.00297,490
02 Sept 2021636.50643.00636.00642.50642.50226,210
01 Sept 2021630.50645.00622.50638.00638.00327,674
31 Aug 2021637.00639.44618.00625.00625.00347,444
27 Aug 2021634.50640.00631.00639.00639.00813,178
26 Aug 2021632.00643.00630.50635.00635.00498,566
25 Aug 2021635.00640.00632.50637.50637.50170,847
24 Aug 2021630.00637.00628.50637.00637.00174,523
23 Aug 2021640.00640.00628.00630.50630.50713,873
20 Aug 2021622.00637.00622.00628.00628.00482,679
19 Aug 2021642.00644.00633.50634.50634.50330,679
18 Aug 2021657.00659.00649.50650.00650.00258,573
17 Aug 2021655.50660.50649.00657.00657.00455,601
16 Aug 2021663.50664.00656.00657.00657.00119,267
13 Aug 2021686.50686.50664.51668.50668.50122,041
12 Aug 2021672.00678.00669.50671.00671.00258,593
11 Aug 2021673.50673.50661.50670.50670.50349,772
10 Aug 2021667.00671.00661.00668.00668.00201,109
09 Aug 2021654.50664.00653.50664.00664.00549,917
06 Aug 2021657.00662.50650.50657.00657.00198,834
05 Aug 2021650.00662.50650.00660.50660.50195,326
05 Aug 20214 Dividend
04 Aug 2021664.50664.50651.00661.50657.50297,301
03 Aug 2021652.00668.50647.00657.50653.52294,596
02 Aug 2021639.00649.50634.00649.50645.57545,025
30 Jul 2021647.00654.00634.50638.50634.64413,324
29 Jul 2021649.50678.00649.50657.50653.52428,420
28 Jul 2021682.50702.00651.50663.50659.491,030,177
27 Jul 2021649.00681.00649.00675.50671.42560,028
26 Jul 2021658.50666.00649.00662.50658.49292,835
23 Jul 2021621.50664.50621.50656.50652.53445,145
22 Jul 2021631.50640.00629.00633.50629.67287,280
21 Jul 2021606.00633.00606.00629.00625.20295,447
20 Jul 2021617.00617.00607.00613.50609.79368,803
19 Jul 2021620.00621.50610.00610.00606.31267,686
16 Jul 2021627.50629.50623.50626.00622.21683,354
15 Jul 2021619.00629.00616.50622.50618.74289,235
14 Jul 2021621.00629.00618.89621.00617.24195,703
13 Jul 20216.256.356.236.246.21282,757
12 Jul 2021609.50629.50609.50622.50618.74274,591
09 Jul 2021625.00628.50613.90621.50617.74533,631
08 Jul 2021616.00616.00608.00612.00608.30189,673
07 Jul 2021626.50626.50613.00618.00614.26200,548
06 Jul 2021612.00620.00611.91616.00612.28386,256
05 Jul 2021625.00630.00619.50627.00623.21289,706
02 Jul 2021625.00631.50622.50624.00620.23332,301
01 Jul 2021624.50624.50606.50623.50619.73340,657
30 Jun 2021617.50623.00609.50612.50608.80535,931
29 Jun 2021640.00643.50618.00618.00614.26581,408
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021624.50634.00618.50634.00630.17327,173
18 Jun 2021627.00642.00624.50625.00621.221,004,361
17 Jun 2021642.00643.00635.00642.50638.611,056,150
16 Jun 2021632.00641.50623.00641.50637.62572,977
15 Jun 2021629.50633.00619.50620.00616.25614,297
14 Jun 2021639.00645.50624.50626.50622.71262,125
11 Jun 2021615.00630.50615.00630.50626.69277,233
10 Jun 2021619.50626.50619.15622.50618.74331,674
09 Jun 2021627.00628.00613.00619.00615.26492,763
08 Jun 2021626.00633.00626.00627.00623.21519,921
07 Jun 2021635.00639.50629.00631.00627.18281,307
04 Jun 2021640.00644.00626.00637.50633.65513,423
03 Jun 2021626.00640.92626.00637.50633.65381,694
02 Jun 2021638.50641.50629.00633.00629.17541,187
01 Jun 2021626.00638.50626.00638.50634.64410,265
28 May 2021626.00636.50626.00630.00626.19273,380
27 May 2021629.50634.88625.50625.50621.72475,801
26 May 2021634.00644.50631.00634.50630.66415,233
25 May 2021644.00651.35638.50639.50635.63483,313
24 May 2021644.00657.50644.00649.00645.08389,503
21 May 2021644.00659.00644.00656.00652.03398,038
20 May 2021650.50662.50643.50657.00653.03450,516
19 May 2021660.00661.50648.50648.50644.58556,589
18 May 2021686.50686.50660.00660.00656.01558,656
17 May 2021673.50709.00673.50680.50676.39375,722
14 May 2021668.50696.00668.50690.00685.83352,604
13 May 2021678.50697.00677.50685.00680.86359,299
12 May 2021689.00710.50689.00695.00690.80519,575
11 May 2021718.00723.50701.50706.00701.73648,390
10 May 2021709.50725.00709.50725.00720.62467,689
07 May 2021715.50721.00706.50710.50706.20283,958
06 May 2021687.50706.55687.50705.50701.23396,623
06 May 20218 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...