UK Markets closed

Lancashire Holdings Limited (LRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
482.20+11.20 (+2.38%)
At close: 04:35PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022471.00482.40470.80482.20482.20590,480
11 Aug 2022474.80476.40464.60471.00471.00870,212
10 Aug 2022442.80472.20433.40470.00470.00776,716
09 Aug 2022444.20457.50441.20456.20456.20334,197
08 Aug 2022447.40452.60445.00446.20446.20470,128
05 Aug 2022438.00448.60433.97445.40445.40305,502
04 Aug 2022430.60450.21430.60440.60440.606,038,326
03 Aug 2022438.00442.40434.40440.20440.203,328,912
02 Aug 2022447.00447.00433.60440.80440.80242,597
01 Aug 2022452.00452.00438.40441.00441.00264,606
29 Jul 2022429.80449.60429.80445.20445.20618,447
28 Jul 2022434.60444.00432.10442.00442.001,774,260
27 Jul 2022439.00451.20427.00434.00434.001,099,680
26 Jul 2022428.00436.80424.40427.40427.40791,325
25 Jul 2022412.20432.00412.20426.20426.20485,895
22 Jul 2022405.40432.20403.10420.80420.801,034,117
21 Jul 2022392.40402.80392.40401.60401.60252,319
20 Jul 2022405.80410.40400.60401.20401.201,262,688
19 Jul 2022395.00409.00391.60405.00405.00274,973
18 Jul 2022396.00402.60393.40399.40399.40299,717
15 Jul 2022391.00406.80391.00395.40395.40429,944
14 Jul 2022406.60406.60389.60399.80399.801,615,141
13 Jul 2022398.80406.00395.00397.00397.00301,875
12 Jul 2022408.60408.60400.80408.40408.401,411,564
11 Jul 2022404.40416.20404.40407.40407.40328,872
08 Jul 2022402.60415.00401.40413.00413.00352,561
07 Jul 2022392.00403.80389.60403.20403.20431,688
06 Jul 2022395.80403.20389.00389.20389.20960,303
05 Jul 2022390.80394.00380.40389.20389.201,174,606
04 Jul 2022393.80399.80389.60389.60389.604,506,051
01 Jul 2022398.00401.20389.20393.80393.801,836,025
30 Jun 2022385.60403.20385.40403.20403.201,267,815
29 Jun 2022395.40400.00382.60394.20394.20598,576
28 Jun 2022385.80387.60380.20386.40386.405,624,766
27 Jun 2022388.00390.80375.80378.80378.80667,499
24 Jun 2022373.60382.80369.60382.80382.80327,686
23 Jun 2022372.40380.60371.60377.20377.20336,727
22 Jun 2022373.80380.20369.40377.20377.20511,492
21 Jun 2022391.60394.00381.20382.80382.80339,207
20 Jun 2022385.80393.40382.00389.00389.00362,539
17 Jun 2022377.40386.20366.40381.80381.80791,976
16 Jun 2022380.00381.60367.00368.60368.60838,223
15 Jun 2022381.00386.60375.40383.60383.60538,925
14 Jun 2022382.00382.00368.60371.20371.201,137,714
13 Jun 2022369.00373.80362.60371.00371.00607,442
10 Jun 2022385.00386.20373.40375.00375.00666,449
09 Jun 2022389.40396.60382.80386.60386.60524,029
08 Jun 2022393.60393.60382.80385.80385.80371,419
07 Jun 2022386.60396.40384.20392.60392.601,499,750
06 Jun 2022390.00398.60388.20395.00395.00268,697
01 Jun 2022398.80400.40386.40386.60386.60297,115
31 May 2022400.00402.20389.60396.40396.40761,777
30 May 2022416.60416.60398.60402.80402.80310,427
27 May 2022413.60413.60403.00407.60407.60301,547
26 May 2022391.40404.40391.00403.00403.001,055,642
25 May 2022398.60404.00386.60391.80391.80322,105
24 May 2022393.00401.40391.00397.80397.80491,661
23 May 2022398.20405.00396.00402.20402.20389,024
20 May 2022380.00400.40380.00394.60394.60415,727
19 May 2022392.60402.00383.00388.00388.00317,745
18 May 2022405.60413.20400.20403.80403.801,108,186
17 May 2022399.40410.00399.40406.00406.002,481,810
16 May 2022399.60406.80395.00405.20405.20769,148
13 May 2022393.40393.40383.40393.00393.00600,731
12 May 2022388.40391.00370.70386.00386.001,007,022
11 May 2022395.80396.00383.40393.20393.20902,346
10 May 2022404.00404.00385.60388.20388.20567,761
09 May 2022391.00403.10391.00397.40397.40537,403
06 May 2022400.20402.20387.40398.20398.20830,617
05 May 2022430.00430.60390.60390.60390.60629,247
04 May 2022416.00427.80416.00424.00424.001,096,100
03 May 2022428.60431.80422.40428.40428.401,811,201
29 Apr 2022430.60430.60418.00424.20424.20854,693
28 Apr 2022412.00452.60412.00423.60423.601,840,802
27 Apr 2022388.20408.00380.40398.60398.60981,727
26 Apr 2022367.20392.20367.20387.00387.001,076,037
25 Apr 2022378.60381.40360.40377.80377.802,026,771
22 Apr 2022392.80393.60384.70388.80388.801,104,247
21 Apr 2022421.40421.40384.80393.40393.401,270,125
20 Apr 2022398.80412.60398.80410.00410.001,219,200
19 Apr 2022414.40419.60401.00406.40406.40655,108
14 Apr 2022422.00424.45414.60418.20418.202,413,255
13 Apr 2022437.40437.40412.60416.40416.40705,502
12 Apr 2022420.00432.40420.00424.80424.80375,957
11 Apr 2022424.80433.20424.80430.20430.20257,596
08 Apr 2022428.40434.20427.60429.40429.40623,557
07 Apr 2022429.80438.00424.60428.40428.40528,997
06 Apr 2022433.00440.20431.00431.00431.00494,643
05 Apr 2022428.00434.60424.00431.40431.401,010,581
04 Apr 2022451.40451.40430.40432.60432.60518,372
01 Apr 2022443.40456.20439.00441.80441.801,410,247
31 Mar 2022415.00435.40415.00432.00432.001,837,526
30 Mar 2022411.60426.20411.60422.40422.401,110,781
29 Mar 2022404.20423.20399.80423.00423.00937,861
28 Mar 2022406.80406.80390.00400.00400.002,992,779
25 Mar 2022394.60406.20392.00405.00405.00504,737
24 Mar 2022389.60395.00377.80394.60394.60790,308
23 Mar 2022396.80399.60389.60393.20393.20551,106
22 Mar 2022375.00398.80375.00398.80398.802,153,036
21 Mar 2022390.60390.60373.20377.40377.40652,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...