Lancashire Holdings Limited (LRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:53PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 595.50 | 606.50 | 591.00 | 598.50 | 598.50 | 478,201 |
| 24 Nov 2022 | 607.50 | 607.50 | 591.50 | 597.50 | 597.50 | 148,381 |
| 23 Nov 2022 | 594.50 | 609.00 | 594.50 | 595.50 | 595.50 | 366,103 |
| 22 Nov 2022 | 600.00 | 610.00 | 591.50 | 605.00 | 605.00 | 1,068,023 |
| 21 Nov 2022 | 579.50 | 590.00 | 578.50 | 590.00 | 590.00 | 438,235 |
| 18 Nov 2022 | 582.00 | 588.00 | 573.50 | 582.00 | 582.00 | 409,227 |
| 17 Nov 2022 | 546.00 | 574.50 | 546.00 | 574.50 | 574.50 | 2,643,040 |
| 16 Nov 2022 | 556.50 | 560.50 | 551.50 | 559.50 | 559.50 | 243,424 |
| 15 Nov 2022 | 578.00 | 578.00 | 558.50 | 564.00 | 564.00 | 360,730 |
| 14 Nov 2022 | 559.50 | 584.00 | 559.50 | 579.50 | 579.50 | 483,239 |
| 11 Nov 2022 | 587.50 | 589.00 | 571.00 | 571.00 | 571.00 | 419,255 |
| 10 Nov 2022 | 558.00 | 583.00 | 558.00 | 580.50 | 580.50 | 304,678 |
| 09 Nov 2022 | 561.50 | 578.50 | 561.50 | 571.50 | 571.50 | 330,883 |
| 08 Nov 2022 | 584.50 | 584.50 | 558.50 | 571.00 | 571.00 | 1,034,098 |
| 07 Nov 2022 | 576.00 | 586.50 | 563.50 | 580.00 | 580.00 | 1,163,933 |
| 04 Nov 2022 | 570.00 | 570.00 | 540.00 | 569.50 | 569.50 | 3,511,755 |
| 03 Nov 2022 | 516.50 | 580.50 | 516.50 | 557.00 | 557.00 | 2,913,516 |
| 02 Nov 2022 | 523.50 | 535.00 | 508.50 | 527.00 | 527.00 | 2,872,142 |
| 01 Nov 2022 | 507.00 | 517.00 | 496.60 | 513.00 | 513.00 | 2,486,145 |
| 31 Oct 2022 | 493.60 | 499.20 | 481.80 | 495.20 | 495.20 | 759,135 |
| 28 Oct 2022 | 470.60 | 484.00 | 470.00 | 484.00 | 484.00 | 417,390 |
| 27 Oct 2022 | 478.80 | 487.60 | 473.00 | 482.20 | 482.20 | 307,852 |
| 26 Oct 2022 | 470.00 | 487.80 | 470.00 | 484.00 | 484.00 | 269,519 |
| 25 Oct 2022 | 464.00 | 476.60 | 460.80 | 476.60 | 476.60 | 496,068 |
| 24 Oct 2022 | 468.20 | 469.60 | 461.20 | 465.00 | 465.00 | 447,652 |
| 21 Oct 2022 | 465.40 | 474.40 | 454.20 | 461.80 | 461.80 | 1,021,007 |
| 20 Oct 2022 | 472.00 | 483.60 | 471.20 | 477.00 | 477.00 | 679,248 |
| 19 Oct 2022 | 492.40 | 492.40 | 475.00 | 483.60 | 483.60 | 717,958 |
| 18 Oct 2022 | 507.50 | 509.00 | 488.80 | 488.80 | 488.80 | 677,066 |
| 17 Oct 2022 | 488.20 | 504.50 | 488.20 | 504.50 | 504.50 | 1,844,809 |
| 14 Oct 2022 | 490.00 | 499.80 | 487.00 | 491.40 | 491.40 | 875,718 |
| 13 Oct 2022 | 493.60 | 493.60 | 465.60 | 485.20 | 485.20 | 1,134,698 |
| 12 Oct 2022 | 498.80 | 498.80 | 483.80 | 488.60 | 488.60 | 580,622 |
| 11 Oct 2022 | 489.00 | 494.60 | 475.40 | 493.80 | 493.80 | 504,381 |
| 10 Oct 2022 | 488.20 | 496.80 | 476.00 | 485.00 | 485.00 | 232,083 |
| 07 Oct 2022 | 507.00 | 507.00 | 486.80 | 500.00 | 500.00 | 407,257 |
| 06 Oct 2022 | 501.00 | 515.00 | 495.80 | 508.50 | 508.50 | 690,983 |
| 05 Oct 2022 | 506.00 | 511.50 | 501.00 | 510.00 | 510.00 | 411,434 |
| 04 Oct 2022 | 486.00 | 518.00 | 477.79 | 510.00 | 510.00 | 651,318 |
| 03 Oct 2022 | 504.00 | 504.00 | 478.00 | 486.00 | 486.00 | 828,246 |
| 30 Sept 2022 | 503.50 | 513.00 | 486.40 | 497.00 | 497.00 | 2,177,324 |
| 29 Sept 2022 | 504.00 | 508.50 | 494.60 | 505.50 | 505.50 | 774,469 |
| 28 Sept 2022 | 504.50 | 505.50 | 488.00 | 503.50 | 503.50 | 1,047,341 |
| 27 Sept 2022 | 506.00 | 517.00 | 499.40 | 505.00 | 505.00 | 679,488 |
| 26 Sept 2022 | 519.00 | 525.00 | 510.50 | 516.50 | 516.50 | 560,484 |
| 23 Sept 2022 | 531.50 | 541.00 | 523.50 | 530.50 | 530.50 | 624,480 |
| 22 Sept 2022 | 536.00 | 543.00 | 528.00 | 535.50 | 535.50 | 648,433 |
| 21 Sept 2022 | 525.50 | 542.50 | 525.50 | 540.50 | 540.50 | 1,227,146 |
| 20 Sept 2022 | 533.00 | 544.50 | 527.00 | 529.50 | 529.50 | 302,414 |
| 16 Sept 2022 | 538.50 | 551.00 | 538.00 | 546.00 | 546.00 | 1,153,802 |
| 15 Sept 2022 | 533.50 | 548.50 | 533.50 | 546.00 | 546.00 | 852,748 |
| 14 Sept 2022 | 545.00 | 548.50 | 534.50 | 536.00 | 536.00 | 459,774 |
| 13 Sept 2022 | 536.00 | 551.00 | 529.50 | 547.50 | 547.50 | 679,112 |
| 12 Sept 2022 | 514.00 | 529.50 | 512.50 | 527.50 | 527.50 | 355,191 |
| 09 Sept 2022 | 508.50 | 518.50 | 503.00 | 515.00 | 515.00 | 569,895 |
| 08 Sept 2022 | 497.80 | 516.50 | 495.00 | 502.50 | 502.50 | 677,200 |
| 07 Sept 2022 | 489.60 | 503.50 | 486.80 | 500.50 | 500.50 | 440,196 |
| 06 Sept 2022 | 468.00 | 493.00 | 468.00 | 492.00 | 492.00 | 471,167 |
| 05 Sept 2022 | 468.40 | 478.40 | 465.80 | 471.40 | 471.40 | 383,059 |
| 02 Sept 2022 | 459.00 | 481.60 | 459.00 | 480.00 | 480.00 | 1,557,871 |
| 01 Sept 2022 | 489.60 | 490.00 | 466.80 | 470.40 | 470.40 | 1,038,629 |
| 31 Aug 2022 | 466.80 | 496.40 | 466.80 | 493.60 | 493.60 | 833,456 |
| 30 Aug 2022 | 468.40 | 482.80 | 468.40 | 478.40 | 478.40 | 376,599 |
| 26 Aug 2022 | 496.00 | 497.37 | 477.80 | 478.80 | 478.80 | 864,030 |
| 25 Aug 2022 | 483.00 | 494.60 | 483.00 | 490.40 | 490.40 | 305,848 |
| 24 Aug 2022 | 485.60 | 493.60 | 483.00 | 487.40 | 487.40 | 415,313 |
| 23 Aug 2022 | 480.60 | 491.20 | 480.60 | 485.00 | 485.00 | 662,226 |
| 22 Aug 2022 | 489.60 | 493.00 | 484.00 | 489.00 | 489.00 | 264,838 |
| 19 Aug 2022 | 500.00 | 500.00 | 486.20 | 490.80 | 490.80 | 1,909,873 |
| 18 Aug 2022 | 494.20 | 494.20 | 479.20 | 490.60 | 490.60 | 273,809 |
| 17 Aug 2022 | 490.80 | 495.60 | 479.40 | 484.20 | 484.20 | 2,751,548 |
| 16 Aug 2022 | 467.40 | 485.80 | 467.40 | 481.00 | 481.00 | 296,590 |
| 15 Aug 2022 | 486.00 | 486.00 | 476.80 | 478.60 | 478.60 | 337,117 |
| 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 |
| *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.
