UK Markets closed
NIKKEI 225
29,639.40-200.31(-0.67%)HANG SENG
24,221.54+122.40(+0.51%)CRUDE OIL
70.51-0.05(-0.07%)GOLD FUTURES
1,768.40-9.80(-0.55%)DOW
34,258.32+338.48(+1.00%)BTC-GBP
32,565.74-2,671.21(-7.58%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2021 | 592.00 | 609.00 | 592.00 | 604.50 | 604.50 | 397,669 |
| 21 Sept 2021 | 605.50 | 607.50 | 600.50 | 604.00 | 604.00 | 240,186 |
| 20 Sept 2021 | 605.50 | 608.00 | 596.00 | 600.00 | 600.00 | 211,917 |
| 17 Sept 2021 | 602.00 | 617.00 | 601.50 | 611.50 | 611.50 | 1,039,420 |
| 16 Sept 2021 | 602.00 | 617.50 | 602.00 | 610.00 | 610.00 | 557,804 |
| 15 Sept 2021 | 631.50 | 647.00 | 604.50 | 608.00 | 608.00 | 358,507 |
| 14 Sept 2021 | 667.00 | 667.00 | 644.00 | 645.00 | 645.00 | 178,640 |
| 13 Sept 2021 | 657.52 | 664.50 | 651.81 | 660.00 | 660.00 | 786,608 |
| 10 Sept 2021 | 635.00 | 661.00 | 635.00 | 657.50 | 657.50 | 467,383 |
| 09 Sept 2021 | 639.50 | 650.50 | 636.50 | 650.50 | 650.50 | 205,489 |
| 08 Sept 2021 | 625.50 | 643.00 | 625.50 | 642.00 | 642.00 | 258,945 |
| 07 Sept 2021 | 661.00 | 661.00 | 636.50 | 639.00 | 639.00 | 156,191 |
| 06 Sept 2021 | 660.50 | 660.50 | 640.50 | 645.50 | 645.50 | 149,101 |
| 03 Sept 2021 | 647.50 | 654.50 | 641.00 | 645.00 | 645.00 | 297,490 |
| 02 Sept 2021 | 636.50 | 643.00 | 636.00 | 642.50 | 642.50 | 226,210 |
| 01 Sept 2021 | 630.50 | 645.00 | 622.50 | 638.00 | 638.00 | 327,674 |
| 31 Aug 2021 | 637.00 | 639.44 | 618.00 | 625.00 | 625.00 | 347,444 |
| 27 Aug 2021 | 634.50 | 640.00 | 631.00 | 639.00 | 639.00 | 813,178 |
| 26 Aug 2021 | 632.00 | 643.00 | 630.50 | 635.00 | 635.00 | 498,566 |
| 25 Aug 2021 | 635.00 | 640.00 | 632.50 | 637.50 | 637.50 | 170,847 |
| 24 Aug 2021 | 630.00 | 637.00 | 628.50 | 637.00 | 637.00 | 174,523 |
| 23 Aug 2021 | 640.00 | 640.00 | 628.00 | 630.50 | 630.50 | 713,873 |
| 20 Aug 2021 | 622.00 | 637.00 | 622.00 | 628.00 | 628.00 | 482,679 |
| 19 Aug 2021 | 642.00 | 644.00 | 633.50 | 634.50 | 634.50 | 330,679 |
| 18 Aug 2021 | 657.00 | 659.00 | 649.50 | 650.00 | 650.00 | 258,573 |
| 17 Aug 2021 | 655.50 | 660.50 | 649.00 | 657.00 | 657.00 | 455,601 |
| 16 Aug 2021 | 663.50 | 664.00 | 656.00 | 657.00 | 657.00 | 119,267 |
| 13 Aug 2021 | 686.50 | 686.50 | 664.51 | 668.50 | 668.50 | 122,041 |
| 12 Aug 2021 | 672.00 | 678.00 | 669.50 | 671.00 | 671.00 | 258,593 |
| 11 Aug 2021 | 673.50 | 673.50 | 661.50 | 670.50 | 670.50 | 349,772 |
| 10 Aug 2021 | 667.00 | 671.00 | 661.00 | 668.00 | 668.00 | 201,109 |
| 09 Aug 2021 | 654.50 | 664.00 | 653.50 | 664.00 | 664.00 | 549,917 |
| 06 Aug 2021 | 657.00 | 662.50 | 650.50 | 657.00 | 657.00 | 198,834 |
| 05 Aug 2021 | 650.00 | 662.50 | 650.00 | 660.50 | 660.50 | 195,326 |
| 05 Aug 2021 | 4 Dividend | |||||
| 04 Aug 2021 | 664.50 | 664.50 | 651.00 | 661.50 | 657.50 | 297,301 |
| 03 Aug 2021 | 652.00 | 668.50 | 647.00 | 657.50 | 653.52 | 294,596 |
| 02 Aug 2021 | 639.00 | 649.50 | 634.00 | 649.50 | 645.57 | 545,025 |
| 30 Jul 2021 | 647.00 | 654.00 | 634.50 | 638.50 | 634.64 | 413,324 |
| 29 Jul 2021 | 649.50 | 678.00 | 649.50 | 657.50 | 653.52 | 428,420 |
| 28 Jul 2021 | 682.50 | 702.00 | 651.50 | 663.50 | 659.49 | 1,030,177 |
| 27 Jul 2021 | 649.00 | 681.00 | 649.00 | 675.50 | 671.42 | 560,028 |
| 26 Jul 2021 | 658.50 | 666.00 | 649.00 | 662.50 | 658.49 | 292,835 |
| 23 Jul 2021 | 621.50 | 664.50 | 621.50 | 656.50 | 652.53 | 445,145 |
| 22 Jul 2021 | 631.50 | 640.00 | 629.00 | 633.50 | 629.67 | 287,280 |
| 21 Jul 2021 | 606.00 | 633.00 | 606.00 | 629.00 | 625.20 | 295,447 |
| 20 Jul 2021 | 617.00 | 617.00 | 607.00 | 613.50 | 609.79 | 368,803 |
| 19 Jul 2021 | 620.00 | 621.50 | 610.00 | 610.00 | 606.31 | 267,686 |
| 16 Jul 2021 | 627.50 | 629.50 | 623.50 | 626.00 | 622.21 | 683,354 |
| 15 Jul 2021 | 619.00 | 629.00 | 616.50 | 622.50 | 618.74 | 289,235 |
| 14 Jul 2021 | 621.00 | 629.00 | 618.89 | 621.00 | 617.24 | 195,703 |
| 13 Jul 2021 | 6.25 | 6.35 | 6.23 | 6.24 | 6.21 | 282,757 |
| 12 Jul 2021 | 609.50 | 629.50 | 609.50 | 622.50 | 618.74 | 274,591 |
| 09 Jul 2021 | 625.00 | 628.50 | 613.90 | 621.50 | 617.74 | 533,631 |
| 08 Jul 2021 | 616.00 | 616.00 | 608.00 | 612.00 | 608.30 | 189,673 |
| 07 Jul 2021 | 626.50 | 626.50 | 613.00 | 618.00 | 614.26 | 200,548 |
| 06 Jul 2021 | 612.00 | 620.00 | 611.91 | 616.00 | 612.28 | 386,256 |
| 05 Jul 2021 | 625.00 | 630.00 | 619.50 | 627.00 | 623.21 | 289,706 |
| 02 Jul 2021 | 625.00 | 631.50 | 622.50 | 624.00 | 620.23 | 332,301 |
| 01 Jul 2021 | 624.50 | 624.50 | 606.50 | 623.50 | 619.73 | 340,657 |
| 30 Jun 2021 | 617.50 | 623.00 | 609.50 | 612.50 | 608.80 | 535,931 |
| 29 Jun 2021 | 640.00 | 643.50 | 618.00 | 618.00 | 614.26 | 581,408 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 624.50 | 634.00 | 618.50 | 634.00 | 630.17 | 327,173 |
| 18 Jun 2021 | 627.00 | 642.00 | 624.50 | 625.00 | 621.22 | 1,004,361 |
| 17 Jun 2021 | 642.00 | 643.00 | 635.00 | 642.50 | 638.61 | 1,056,150 |
| 16 Jun 2021 | 632.00 | 641.50 | 623.00 | 641.50 | 637.62 | 572,977 |
| 15 Jun 2021 | 629.50 | 633.00 | 619.50 | 620.00 | 616.25 | 614,297 |
| 14 Jun 2021 | 639.00 | 645.50 | 624.50 | 626.50 | 622.71 | 262,125 |
| 11 Jun 2021 | 615.00 | 630.50 | 615.00 | 630.50 | 626.69 | 277,233 |
| 10 Jun 2021 | 619.50 | 626.50 | 619.15 | 622.50 | 618.74 | 331,674 |
| 09 Jun 2021 | 627.00 | 628.00 | 613.00 | 619.00 | 615.26 | 492,763 |
| 08 Jun 2021 | 626.00 | 633.00 | 626.00 | 627.00 | 623.21 | 519,921 |
| 07 Jun 2021 | 635.00 | 639.50 | 629.00 | 631.00 | 627.18 | 281,307 |
| 04 Jun 2021 | 640.00 | 644.00 | 626.00 | 637.50 | 633.65 | 513,423 |
| 03 Jun 2021 | 626.00 | 640.92 | 626.00 | 637.50 | 633.65 | 381,694 |
| 02 Jun 2021 | 638.50 | 641.50 | 629.00 | 633.00 | 629.17 | 541,187 |
| 01 Jun 2021 | 626.00 | 638.50 | 626.00 | 638.50 | 634.64 | 410,265 |
| 28 May 2021 | 626.00 | 636.50 | 626.00 | 630.00 | 626.19 | 273,380 |
| 27 May 2021 | 629.50 | 634.88 | 625.50 | 625.50 | 621.72 | 475,801 |
| 26 May 2021 | 634.00 | 644.50 | 631.00 | 634.50 | 630.66 | 415,233 |
| 25 May 2021 | 644.00 | 651.35 | 638.50 | 639.50 | 635.63 | 483,313 |
| 24 May 2021 | 644.00 | 657.50 | 644.00 | 649.00 | 645.08 | 389,503 |
| 21 May 2021 | 644.00 | 659.00 | 644.00 | 656.00 | 652.03 | 398,038 |
| 20 May 2021 | 650.50 | 662.50 | 643.50 | 657.00 | 653.03 | 450,516 |
| 19 May 2021 | 660.00 | 661.50 | 648.50 | 648.50 | 644.58 | 556,589 |
| 18 May 2021 | 686.50 | 686.50 | 660.00 | 660.00 | 656.01 | 558,656 |
| 17 May 2021 | 673.50 | 709.00 | 673.50 | 680.50 | 676.39 | 375,722 |
| 14 May 2021 | 668.50 | 696.00 | 668.50 | 690.00 | 685.83 | 352,604 |
| 13 May 2021 | 678.50 | 697.00 | 677.50 | 685.00 | 680.86 | 359,299 |
| 12 May 2021 | 689.00 | 710.50 | 689.00 | 695.00 | 690.80 | 519,575 |
| 11 May 2021 | 718.00 | 723.50 | 701.50 | 706.00 | 701.73 | 648,390 |
| 10 May 2021 | 709.50 | 725.00 | 709.50 | 725.00 | 720.62 | 467,689 |
| 07 May 2021 | 715.50 | 721.00 | 706.50 | 710.50 | 706.20 | 283,958 |
| 06 May 2021 | 687.50 | 706.55 | 687.50 | 705.50 | 701.23 | 396,623 |
| 06 May 2021 | 8 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
