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:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 471.00 | 482.40 | 470.80 | 482.20 | 482.20 | 590,480 |
| 11 Aug 2022 | 474.80 | 476.40 | 464.60 | 471.00 | 471.00 | 870,212 |
| 10 Aug 2022 | 442.80 | 472.20 | 433.40 | 470.00 | 470.00 | 776,716 |
| 09 Aug 2022 | 444.20 | 457.50 | 441.20 | 456.20 | 456.20 | 334,197 |
| 08 Aug 2022 | 447.40 | 452.60 | 445.00 | 446.20 | 446.20 | 470,128 |
| 05 Aug 2022 | 438.00 | 448.60 | 433.97 | 445.40 | 445.40 | 305,502 |
| 04 Aug 2022 | 430.60 | 450.21 | 430.60 | 440.60 | 440.60 | 6,038,326 |
| 03 Aug 2022 | 438.00 | 442.40 | 434.40 | 440.20 | 440.20 | 3,328,912 |
| 02 Aug 2022 | 447.00 | 447.00 | 433.60 | 440.80 | 440.80 | 242,597 |
| 01 Aug 2022 | 452.00 | 452.00 | 438.40 | 441.00 | 441.00 | 264,606 |
| 29 Jul 2022 | 429.80 | 449.60 | 429.80 | 445.20 | 445.20 | 618,447 |
| 28 Jul 2022 | 434.60 | 444.00 | 432.10 | 442.00 | 442.00 | 1,774,260 |
| 27 Jul 2022 | 439.00 | 451.20 | 427.00 | 434.00 | 434.00 | 1,099,680 |
| 26 Jul 2022 | 428.00 | 436.80 | 424.40 | 427.40 | 427.40 | 791,325 |
| 25 Jul 2022 | 412.20 | 432.00 | 412.20 | 426.20 | 426.20 | 485,895 |
| 22 Jul 2022 | 405.40 | 432.20 | 403.10 | 420.80 | 420.80 | 1,034,117 |
| 21 Jul 2022 | 392.40 | 402.80 | 392.40 | 401.60 | 401.60 | 252,319 |
| 20 Jul 2022 | 405.80 | 410.40 | 400.60 | 401.20 | 401.20 | 1,262,688 |
| 19 Jul 2022 | 395.00 | 409.00 | 391.60 | 405.00 | 405.00 | 274,973 |
| 18 Jul 2022 | 396.00 | 402.60 | 393.40 | 399.40 | 399.40 | 299,717 |
| 15 Jul 2022 | 391.00 | 406.80 | 391.00 | 395.40 | 395.40 | 429,944 |
| 14 Jul 2022 | 406.60 | 406.60 | 389.60 | 399.80 | 399.80 | 1,615,141 |
| 13 Jul 2022 | 398.80 | 406.00 | 395.00 | 397.00 | 397.00 | 301,875 |
| 12 Jul 2022 | 408.60 | 408.60 | 400.80 | 408.40 | 408.40 | 1,411,564 |
| 11 Jul 2022 | 404.40 | 416.20 | 404.40 | 407.40 | 407.40 | 328,872 |
| 08 Jul 2022 | 402.60 | 415.00 | 401.40 | 413.00 | 413.00 | 352,561 |
| 07 Jul 2022 | 392.00 | 403.80 | 389.60 | 403.20 | 403.20 | 431,688 |
| 06 Jul 2022 | 395.80 | 403.20 | 389.00 | 389.20 | 389.20 | 960,303 |
| 05 Jul 2022 | 390.80 | 394.00 | 380.40 | 389.20 | 389.20 | 1,174,606 |
| 04 Jul 2022 | 393.80 | 399.80 | 389.60 | 389.60 | 389.60 | 4,506,051 |
| 01 Jul 2022 | 398.00 | 401.20 | 389.20 | 393.80 | 393.80 | 1,836,025 |
| 30 Jun 2022 | 385.60 | 403.20 | 385.40 | 403.20 | 403.20 | 1,267,815 |
| 29 Jun 2022 | 395.40 | 400.00 | 382.60 | 394.20 | 394.20 | 598,576 |
| 28 Jun 2022 | 385.80 | 387.60 | 380.20 | 386.40 | 386.40 | 5,624,766 |
| 27 Jun 2022 | 388.00 | 390.80 | 375.80 | 378.80 | 378.80 | 667,499 |
| 24 Jun 2022 | 373.60 | 382.80 | 369.60 | 382.80 | 382.80 | 327,686 |
| 23 Jun 2022 | 372.40 | 380.60 | 371.60 | 377.20 | 377.20 | 336,727 |
| 22 Jun 2022 | 373.80 | 380.20 | 369.40 | 377.20 | 377.20 | 511,492 |
| 21 Jun 2022 | 391.60 | 394.00 | 381.20 | 382.80 | 382.80 | 339,207 |
| 20 Jun 2022 | 385.80 | 393.40 | 382.00 | 389.00 | 389.00 | 362,539 |
| 17 Jun 2022 | 377.40 | 386.20 | 366.40 | 381.80 | 381.80 | 791,976 |
| 16 Jun 2022 | 380.00 | 381.60 | 367.00 | 368.60 | 368.60 | 838,223 |
| 15 Jun 2022 | 381.00 | 386.60 | 375.40 | 383.60 | 383.60 | 538,925 |
| 14 Jun 2022 | 382.00 | 382.00 | 368.60 | 371.20 | 371.20 | 1,137,714 |
| 13 Jun 2022 | 369.00 | 373.80 | 362.60 | 371.00 | 371.00 | 607,442 |
| 10 Jun 2022 | 385.00 | 386.20 | 373.40 | 375.00 | 375.00 | 666,449 |
| 09 Jun 2022 | 389.40 | 396.60 | 382.80 | 386.60 | 386.60 | 524,029 |
| 08 Jun 2022 | 393.60 | 393.60 | 382.80 | 385.80 | 385.80 | 371,419 |
| 07 Jun 2022 | 386.60 | 396.40 | 384.20 | 392.60 | 392.60 | 1,499,750 |
| 06 Jun 2022 | 390.00 | 398.60 | 388.20 | 395.00 | 395.00 | 268,697 |
| 01 Jun 2022 | 398.80 | 400.40 | 386.40 | 386.60 | 386.60 | 297,115 |
| 31 May 2022 | 400.00 | 402.20 | 389.60 | 396.40 | 396.40 | 761,777 |
| 30 May 2022 | 416.60 | 416.60 | 398.60 | 402.80 | 402.80 | 310,427 |
| 27 May 2022 | 413.60 | 413.60 | 403.00 | 407.60 | 407.60 | 301,547 |
| 26 May 2022 | 391.40 | 404.40 | 391.00 | 403.00 | 403.00 | 1,055,642 |
| 25 May 2022 | 398.60 | 404.00 | 386.60 | 391.80 | 391.80 | 322,105 |
| 24 May 2022 | 393.00 | 401.40 | 391.00 | 397.80 | 397.80 | 491,661 |
| 23 May 2022 | 398.20 | 405.00 | 396.00 | 402.20 | 402.20 | 389,024 |
| 20 May 2022 | 380.00 | 400.40 | 380.00 | 394.60 | 394.60 | 415,727 |
| 19 May 2022 | 392.60 | 402.00 | 383.00 | 388.00 | 388.00 | 317,745 |
| 18 May 2022 | 405.60 | 413.20 | 400.20 | 403.80 | 403.80 | 1,108,186 |
| 17 May 2022 | 399.40 | 410.00 | 399.40 | 406.00 | 406.00 | 2,481,810 |
| 16 May 2022 | 399.60 | 406.80 | 395.00 | 405.20 | 405.20 | 769,148 |
| 13 May 2022 | 393.40 | 393.40 | 383.40 | 393.00 | 393.00 | 600,731 |
| 12 May 2022 | 388.40 | 391.00 | 370.70 | 386.00 | 386.00 | 1,007,022 |
| 11 May 2022 | 395.80 | 396.00 | 383.40 | 393.20 | 393.20 | 902,346 |
| 10 May 2022 | 404.00 | 404.00 | 385.60 | 388.20 | 388.20 | 567,761 |
| 09 May 2022 | 391.00 | 403.10 | 391.00 | 397.40 | 397.40 | 537,403 |
| 06 May 2022 | 400.20 | 402.20 | 387.40 | 398.20 | 398.20 | 830,617 |
| 05 May 2022 | 430.00 | 430.60 | 390.60 | 390.60 | 390.60 | 629,247 |
| 04 May 2022 | 416.00 | 427.80 | 416.00 | 424.00 | 424.00 | 1,096,100 |
| 03 May 2022 | 428.60 | 431.80 | 422.40 | 428.40 | 428.40 | 1,811,201 |
| 29 Apr 2022 | 430.60 | 430.60 | 418.00 | 424.20 | 424.20 | 854,693 |
| 28 Apr 2022 | 412.00 | 452.60 | 412.00 | 423.60 | 423.60 | 1,840,802 |
| 27 Apr 2022 | 388.20 | 408.00 | 380.40 | 398.60 | 398.60 | 981,727 |
| 26 Apr 2022 | 367.20 | 392.20 | 367.20 | 387.00 | 387.00 | 1,076,037 |
| 25 Apr 2022 | 378.60 | 381.40 | 360.40 | 377.80 | 377.80 | 2,026,771 |
| 22 Apr 2022 | 392.80 | 393.60 | 384.70 | 388.80 | 388.80 | 1,104,247 |
| 21 Apr 2022 | 421.40 | 421.40 | 384.80 | 393.40 | 393.40 | 1,270,125 |
| 20 Apr 2022 | 398.80 | 412.60 | 398.80 | 410.00 | 410.00 | 1,219,200 |
| 19 Apr 2022 | 414.40 | 419.60 | 401.00 | 406.40 | 406.40 | 655,108 |
| 14 Apr 2022 | 422.00 | 424.45 | 414.60 | 418.20 | 418.20 | 2,413,255 |
| 13 Apr 2022 | 437.40 | 437.40 | 412.60 | 416.40 | 416.40 | 705,502 |
| 12 Apr 2022 | 420.00 | 432.40 | 420.00 | 424.80 | 424.80 | 375,957 |
| 11 Apr 2022 | 424.80 | 433.20 | 424.80 | 430.20 | 430.20 | 257,596 |
| 08 Apr 2022 | 428.40 | 434.20 | 427.60 | 429.40 | 429.40 | 623,557 |
| 07 Apr 2022 | 429.80 | 438.00 | 424.60 | 428.40 | 428.40 | 528,997 |
| 06 Apr 2022 | 433.00 | 440.20 | 431.00 | 431.00 | 431.00 | 494,643 |
| 05 Apr 2022 | 428.00 | 434.60 | 424.00 | 431.40 | 431.40 | 1,010,581 |
| 04 Apr 2022 | 451.40 | 451.40 | 430.40 | 432.60 | 432.60 | 518,372 |
| 01 Apr 2022 | 443.40 | 456.20 | 439.00 | 441.80 | 441.80 | 1,410,247 |
| 31 Mar 2022 | 415.00 | 435.40 | 415.00 | 432.00 | 432.00 | 1,837,526 |
| 30 Mar 2022 | 411.60 | 426.20 | 411.60 | 422.40 | 422.40 | 1,110,781 |
| 29 Mar 2022 | 404.20 | 423.20 | 399.80 | 423.00 | 423.00 | 937,861 |
| 28 Mar 2022 | 406.80 | 406.80 | 390.00 | 400.00 | 400.00 | 2,992,779 |
| 25 Mar 2022 | 394.60 | 406.20 | 392.00 | 405.00 | 405.00 | 504,737 |
| 24 Mar 2022 | 389.60 | 395.00 | 377.80 | 394.60 | 394.60 | 790,308 |
| 23 Mar 2022 | 396.80 | 399.60 | 389.60 | 393.20 | 393.20 | 551,106 |
| 22 Mar 2022 | 375.00 | 398.80 | 375.00 | 398.80 | 398.80 | 2,153,036 |
| 21 Mar 2022 | 390.60 | 390.60 | 373.20 | 377.40 | 377.40 | 652,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
