UK Markets closed

Lancashire Holdings Limited (LRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
598.50+1.00 (+0.17%)
At close: 05:53PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022595.50606.50591.00598.50598.50478,201
24 Nov 2022607.50607.50591.50597.50597.50148,381
23 Nov 2022594.50609.00594.50595.50595.50366,103
22 Nov 2022600.00610.00591.50605.00605.001,068,023
21 Nov 2022579.50590.00578.50590.00590.00438,235
18 Nov 2022582.00588.00573.50582.00582.00409,227
17 Nov 2022546.00574.50546.00574.50574.502,643,040
16 Nov 2022556.50560.50551.50559.50559.50243,424
15 Nov 2022578.00578.00558.50564.00564.00360,730
14 Nov 2022559.50584.00559.50579.50579.50483,239
11 Nov 2022587.50589.00571.00571.00571.00419,255
10 Nov 2022558.00583.00558.00580.50580.50304,678
09 Nov 2022561.50578.50561.50571.50571.50330,883
08 Nov 2022584.50584.50558.50571.00571.001,034,098
07 Nov 2022576.00586.50563.50580.00580.001,163,933
04 Nov 2022570.00570.00540.00569.50569.503,511,755
03 Nov 2022516.50580.50516.50557.00557.002,913,516
02 Nov 2022523.50535.00508.50527.00527.002,872,142
01 Nov 2022507.00517.00496.60513.00513.002,486,145
31 Oct 2022493.60499.20481.80495.20495.20759,135
28 Oct 2022470.60484.00470.00484.00484.00417,390
27 Oct 2022478.80487.60473.00482.20482.20307,852
26 Oct 2022470.00487.80470.00484.00484.00269,519
25 Oct 2022464.00476.60460.80476.60476.60496,068
24 Oct 2022468.20469.60461.20465.00465.00447,652
21 Oct 2022465.40474.40454.20461.80461.801,021,007
20 Oct 2022472.00483.60471.20477.00477.00679,248
19 Oct 2022492.40492.40475.00483.60483.60717,958
18 Oct 2022507.50509.00488.80488.80488.80677,066
17 Oct 2022488.20504.50488.20504.50504.501,844,809
14 Oct 2022490.00499.80487.00491.40491.40875,718
13 Oct 2022493.60493.60465.60485.20485.201,134,698
12 Oct 2022498.80498.80483.80488.60488.60580,622
11 Oct 2022489.00494.60475.40493.80493.80504,381
10 Oct 2022488.20496.80476.00485.00485.00232,083
07 Oct 2022507.00507.00486.80500.00500.00407,257
06 Oct 2022501.00515.00495.80508.50508.50690,983
05 Oct 2022506.00511.50501.00510.00510.00411,434
04 Oct 2022486.00518.00477.79510.00510.00651,318
03 Oct 2022504.00504.00478.00486.00486.00828,246
30 Sept 2022503.50513.00486.40497.00497.002,177,324
29 Sept 2022504.00508.50494.60505.50505.50774,469
28 Sept 2022504.50505.50488.00503.50503.501,047,341
27 Sept 2022506.00517.00499.40505.00505.00679,488
26 Sept 2022519.00525.00510.50516.50516.50560,484
23 Sept 2022531.50541.00523.50530.50530.50624,480
22 Sept 2022536.00543.00528.00535.50535.50648,433
21 Sept 2022525.50542.50525.50540.50540.501,227,146
20 Sept 2022533.00544.50527.00529.50529.50302,414
16 Sept 2022538.50551.00538.00546.00546.001,153,802
15 Sept 2022533.50548.50533.50546.00546.00852,748
14 Sept 2022545.00548.50534.50536.00536.00459,774
13 Sept 2022536.00551.00529.50547.50547.50679,112
12 Sept 2022514.00529.50512.50527.50527.50355,191
09 Sept 2022508.50518.50503.00515.00515.00569,895
08 Sept 2022497.80516.50495.00502.50502.50677,200
07 Sept 2022489.60503.50486.80500.50500.50440,196
06 Sept 2022468.00493.00468.00492.00492.00471,167
05 Sept 2022468.40478.40465.80471.40471.40383,059
02 Sept 2022459.00481.60459.00480.00480.001,557,871
01 Sept 2022489.60490.00466.80470.40470.401,038,629
31 Aug 2022466.80496.40466.80493.60493.60833,456
30 Aug 2022468.40482.80468.40478.40478.40376,599
26 Aug 2022496.00497.37477.80478.80478.80864,030
25 Aug 2022483.00494.60483.00490.40490.40305,848
24 Aug 2022485.60493.60483.00487.40487.40415,313
23 Aug 2022480.60491.20480.60485.00485.00662,226
22 Aug 2022489.60493.00484.00489.00489.00264,838
19 Aug 2022500.00500.00486.20490.80490.801,909,873
18 Aug 2022494.20494.20479.20490.60490.60273,809
17 Aug 2022490.80495.60479.40484.20484.202,751,548
16 Aug 2022467.40485.80467.40481.00481.00296,590
15 Aug 2022486.00486.00476.80478.60478.60337,117
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...