LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
24/12/2025 187.10p 187.10p 185.80p 186.50p 1077324
23/12/2025 186.80p 187.60p 185.90p 186.00p 2873603
22/12/2025 184.00p 186.20p 184.00p 186.20p 3136527
19/12/2025 186.00p 186.70p 185.10p 185.40p 9476188
18/12/2025 185.40p 187.90p 185.00p 186.70p 7807941
17/12/2025 184.30p 186.25p 183.90p 185.70p 6757953
16/12/2025 183.10p 184.00p 182.39p 183.30p 5755108
15/12/2025 182.20p 184.20p 181.80p 182.10p 5187971
12/12/2025 181.10p 182.50p 180.50p 181.50p 5433554
11/12/2025 180.00p 181.30p 179.90p 180.70p 3612096
10/12/2025 182.30p 183.10p 181.00p 181.00p 3573367
09/12/2025 184.00p 184.70p 182.60p 182.90p 5631030
08/12/2025 186.20p 186.93p 183.10p 183.10p 6420682
05/12/2025 188.90p 190.00p 186.30p 186.50p 9726538
04/12/2025 188.60p 191.30p 186.97p 190.20p 4826713
03/12/2025 189.80p 190.00p 187.50p 188.50p 5861714
02/12/2025 186.90p 189.80p 186.80p 189.00p 7361105
01/12/2025 187.70p 187.90p 185.70p 187.30p 4791639
28/11/2025 188.40p 188.70p 187.10p 188.20p 9609753
27/11/2025 187.90p 188.80p 186.20p 187.60p 6764153
26/11/2025 186.80p 191.10p 185.40p 190.40p 15486708
25/11/2025 185.90p 188.00p 185.50p 187.50p 7969878
24/11/2025 185.30p 186.80p 184.80p 185.80p 9967500
21/11/2025 185.10p 187.70p 184.20p 185.80p 13327738
20/11/2025 193.30p 195.00p 185.30p 186.50p 13010751
19/11/2025 190.10p 190.70p 187.80p 188.80p 8481384
18/11/2025 189.00p 190.40p 188.40p 190.10p 4465908
17/11/2025 192.10p 192.40p 189.77p 190.00p 4077957
14/11/2025 192.00p 192.30p 189.00p 191.60p 6913527
13/11/2025 193.70p 195.20p 193.43p 193.60p 4434041
12/11/2025 196.50p 196.80p 194.10p 194.40p 4635632
11/11/2025 195.80p 196.50p 194.10p 196.20p 5316305
10/11/2025 194.60p 195.20p 193.00p 194.20p 5158486
07/11/2025 193.80p 195.10p 193.00p 194.20p 2695130
06/11/2025 193.70p 195.70p 193.35p 193.60p 4292684
05/11/2025 192.90p 194.40p 191.60p 193.80p 3910903
04/11/2025 189.10p 192.70p 189.00p 191.60p 3805224
03/11/2025 189.60p 190.40p 188.20p 190.00p 3664237
31/10/2025 190.90p 191.60p 189.70p 190.20p 5926504
30/10/2025 192.80p 192.90p 190.20p 190.70p 5374052
29/10/2025 191.70p 194.30p 191.60p 193.10p 5201439
28/10/2025 194.10p 195.00p 191.20p 192.00p 6774547
27/10/2025 196.90p 196.98p 194.00p 194.00p 5843267
24/10/2025 199.60p 199.60p 194.30p 196.90p 7094634
23/10/2025 197.40p 198.50p 196.31p 198.50p 4285426
22/10/2025 194.70p 197.70p 193.90p 197.60p 8949240
21/10/2025 189.60p 192.40p 189.02p 192.40p 7102387
20/10/2025 188.40p 189.10p 187.30p 189.10p 6914322
17/10/2025 188.00p 189.11p 186.90p 188.90p 4955420
16/10/2025 187.70p 189.00p 185.60p 189.00p 5376720
15/10/2025 187.20p 187.60p 184.70p 187.00p 8138062
14/10/2025 185.30p 188.80p 184.80p 186.70p 10626223
13/10/2025 181.70p 185.40p 180.70p 185.20p 8907603
10/10/2025 181.80p 182.50p 180.46p 181.20p 4241215
09/10/2025 180.90p 181.50p 179.80p 180.60p 4751269
08/10/2025 183.10p 183.40p 180.10p 180.60p 5659148
07/10/2025 182.50p 183.50p 181.50p 183.10p 3673089
06/10/2025 182.70p 183.60p 181.40p 182.30p 3232473
03/10/2025 182.30p 183.80p 181.74p 182.80p 4727433
02/10/2025 183.60p 183.60p 181.10p 181.70p 5479206
01/10/2025 181.80p 183.34p 180.40p 182.70p 8588816
30/09/2025 180.40p 182.50p 179.40p 181.90p 7737768
29/09/2025 179.80p 180.80p 179.10p 180.60p 6596233
26/09/2025 179.50p 180.30p 178.10p 179.40p 6796210
25/09/2025 179.10p 180.10p 178.20p 178.40p 8857918
24/09/2025 181.50p 181.60p 180.00p 180.00p 4006186
23/09/2025 179.00p 182.50p 178.80p 180.20p 4622155
22/09/2025 178.80p 180.00p 177.00p 178.40p 4829174
19/09/2025 179.30p 179.90p 178.00p 179.40p 18995568
18/09/2025 177.00p 180.04p 176.20p 179.00p 4594498
17/09/2025 179.30p 179.70p 177.60p 177.60p 8152227
16/09/2025 179.00p 180.00p 179.00p 178.60p 5334018
15/09/2025 179.00p 180.82p 178.70p 180.00p 3278214
12/09/2025 180.50p 181.50p 179.14p 179.20p 4215238
11/09/2025 181.60p 181.60p 179.70p 180.20p 4380317
10/09/2025 181.60p 182.40p 179.17p 179.70p 3949685
09/09/2025 181.60p 182.60p 180.90p 181.20p 5185776
08/09/2025 181.60p 182.65p 180.30p 180.70p 5553482
05/09/2025 178.80p 181.20p 178.10p 180.60p 6640606
04/09/2025 177.30p 179.23p 176.90p 178.20p 5131780
03/09/2025 177.60p 178.80p 175.34p 177.50p 7263975
02/09/2025 183.40p 183.50p 177.70p 177.50p 9017184
01/09/2025 184.50p 184.90p 183.40p 183.60p 11539477
29/08/2025 185.90p 186.80p 184.10p 184.20p 4874306
28/08/2025 187.50p 187.90p 185.30p 186.40p 2810045
27/08/2025 189.00p 191.80p 189.00p 190.10p 4303825
26/08/2025 197.70p 197.70p 189.40p 190.10p 6391454
22/08/2025 190.60p 192.50p 188.90p 192.00p 3046489
21/08/2025 192.00p 192.10p 189.60p 190.20p 4293899
20/08/2025 190.00p 191.90p 188.60p 191.50p 4657434
19/08/2025 188.20p 189.70p 187.80p 189.10p 7957193
18/08/2025 190.20p 191.20p 187.60p 188.00p 3758508
15/08/2025 191.00p 191.90p 189.00p 189.40p 46712840
14/08/2025 191.60p 191.60p 189.10p 190.30p 2789323
13/08/2025 190.60p 190.60p 187.70p 189.30p 5423989
12/08/2025 191.50p 192.00p 188.50p 188.80p 2525352
11/08/2025 191.70p 192.70p 191.00p 191.00p 2336798
08/08/2025 192.70p 193.10p 191.40p 191.90p 4089560
07/08/2025 194.30p 194.80p 190.80p 191.80p 6232619
06/08/2025 192.60p 195.10p 192.00p 194.80p 4252909
05/08/2025 190.30p 191.90p 189.55p 191.90p 3745038
04/08/2025 189.30p 190.60p 188.70p 190.00p 3224783
01/08/2025 188.60p 189.90p 187.00p 188.70p 4073701
31/07/2025 190.30p 192.00p 189.90p 191.00p 4315971
30/07/2025 191.90p 192.20p 189.10p 190.00p 3178858
29/07/2025 193.40p 193.98p 189.20p 191.10p 7672510
28/07/2025 195.40p 195.40p 192.90p 194.00p 4096851
25/07/2025 194.70p 194.70p 192.10p 193.90p 5036065
24/07/2025 192.10p 193.40p 191.20p 193.20p 3790460
23/07/2025 196.10p 196.10p 192.70p 192.70p 3217259
22/07/2025 194.40p 195.80p 194.20p 194.90p 3755256
21/07/2025 192.80p 195.10p 192.50p 194.70p 10543847
18/07/2025 193.40p 193.70p 191.80p 192.30p 7740083
17/07/2025 192.50p 193.30p 190.70p 192.20p 7311858
16/07/2025 192.80p 193.80p 191.40p 192.00p 4125542
15/07/2025 195.40p 196.40p 193.30p 193.30p 5009771
14/07/2025 192.60p 194.90p 192.50p 194.90p 4161444
11/07/2025 193.50p 194.00p 192.20p 193.10p 16810948
10/07/2025 196.20p 196.60p 193.10p 193.20p 7450865
09/07/2025 196.50p 196.50p 193.00p 194.50p 11240419
08/07/2025 196.90p 197.80p 194.30p 194.60p 9916796
07/07/2025 197.90p 198.70p 197.14p 197.80p 4106897
04/07/2025 198.00p 198.20p 197.10p 197.70p 3590188
03/07/2025 199.20p 200.80p 197.10p 197.90p 7656123
02/07/2025 205.40p 205.40p 196.60p 198.20p 10884126
01/07/2025 204.20p 205.12p 202.60p 204.40p 3619551
30/06/2025 204.60p 205.86p 203.00p 203.00p 6242859
27/06/2025 203.00p 204.60p 202.20p 204.60p 5112090
26/06/2025 202.20p 204.40p 201.00p 203.40p 5850061
25/06/2025 204.60p 204.60p 200.80p 201.80p 7268057
24/06/2025 206.80p 207.00p 202.20p 204.00p 18544372
23/06/2025 199.90p 202.20p 199.90p 202.20p 4310671
20/06/2025 202.80p 203.81p 199.10p 202.20p 27483476
19/06/2025 201.80p 203.20p 200.40p 201.80p 8127722
18/06/2025 201.00p 203.00p 200.20p 202.40p 8420260
17/06/2025 197.40p 201.20p 197.40p 201.00p 8510441
16/06/2025 199.80p 200.10p 198.21p 199.10p 5418503
13/06/2025 201.80p 201.80p 199.40p 199.60p 7172739
12/06/2025 200.20p 202.40p 200.00p 201.80p 8425508
11/06/2025 202.60p 203.20p 201.35p 201.60p 7478020
10/06/2025 201.00p 202.87p 199.50p 202.00p 12569349
09/06/2025 198.20p 199.40p 197.70p 199.40p 7375247
06/06/2025 198.70p 199.50p 197.40p 197.50p 6298472
05/06/2025 199.70p 200.80p 196.90p 197.90p 18505356
04/06/2025 200.20p 200.53p 198.70p 200.00p 21635164
03/06/2025 201.40p 202.80p 199.70p 199.80p 4597782
02/06/2025 200.60p 201.60p 199.40p 201.00p 6688655
30/05/2025 200.20p 202.22p 200.00p 201.20p 25684754
29/05/2025 198.50p 200.20p 195.70p 199.50p 25554136
28/05/2025 199.70p 200.80p 199.30p 199.70p 11492218
27/05/2025 200.20p 200.20p 197.80p 199.20p 7972498
23/05/2025 197.90p 197.90p 194.00p 197.30p 13453475
22/05/2025 195.30p 196.80p 194.70p 196.10p 10044919
21/05/2025 196.50p 196.60p 193.40p 196.50p 10375994
20/05/2025 196.70p 197.20p 194.00p 196.70p 7650539
19/05/2025 193.10p 194.30p 191.68p 194.00p 5576005
16/05/2025 193.60p 194.76p 192.10p 194.40p 8685855
15/05/2025 188.50p 193.00p 187.20p 193.00p 13000752
14/05/2025 187.80p 189.78p 187.00p 189.00p 10971448
13/05/2025 189.40p 190.40p 187.20p 188.00p 8532915
12/05/2025 193.60p 194.00p 187.40p 190.10p 10123001
09/05/2025 191.40p 193.10p 190.40p 192.90p 20283160
08/05/2025 193.60p 194.90p 191.10p 191.50p 5382819
07/05/2025 195.40p 196.50p 192.30p 193.70p 7674137
06/05/2025 194.30p 196.67p 194.10p 196.30p 3828382
02/05/2025 195.30p 196.00p 193.00p 193.90p 3757182
01/05/2025 192.10p 194.60p 191.80p 194.40p 2535208
30/04/2025 191.20p 192.40p 189.90p 192.30p 6703871
29/04/2025 193.40p 194.00p 190.80p 191.30p 7993816
28/04/2025 192.70p 193.21p 191.20p 191.90p 2920640
25/04/2025 192.00p 193.20p 191.14p 191.90p 5088438
24/04/2025 190.50p 193.40p 189.90p 191.20p 5203409
23/04/2025 191.60p 192.30p 188.90p 190.00p 8746293
22/04/2025 191.40p 193.60p 189.90p 191.00p 5861899
17/04/2025 187.80p 191.40p 187.20p 190.80p 9355698
16/04/2025 189.00p 189.40p 187.10p 188.40p 6583679
15/04/2025 186.40p 188.70p 184.70p 188.40p 9452566
14/04/2025 184.00p 186.63p 183.10p 184.80p 11351406
11/04/2025 179.90p 183.20p 177.60p 182.10p 6194191
10/04/2025 177.10p 181.30p 176.22p 179.00p 7259980
09/04/2025 173.30p 174.10p 167.10p 170.90p 7091936
08/04/2025 171.90p 177.20p 168.55p 175.60p 6837355
07/04/2025 176.50p 178.90p 170.00p 170.50p 8712240
04/04/2025 187.60p 189.50p 179.50p 179.50p 7605738
03/04/2025 180.00p 188.10p 179.50p 187.20p 8083720
02/04/2025 180.60p 182.40p 179.70p 181.50p 5562124
01/04/2025 183.00p 185.10p 180.97p 182.30p 13006613
31/03/2025 183.50p 185.70p 181.24p 183.40p 7479240
28/03/2025 179.90p 183.50p 179.80p 183.10p 2940329
27/03/2025 180.50p 181.60p 179.40p 179.60p 3695447
26/03/2025 181.00p 181.80p 179.10p 181.10p 3646518
25/03/2025 179.10p 182.20p 178.70p 180.60p 5055863
24/03/2025 181.20p 182.13p 178.50p 179.70p 3960245
21/03/2025 179.20p 181.20p 178.80p 181.10p 9036717
20/03/2025 179.80p 182.04p 179.20p 179.60p 8849475
19/03/2025 180.00p 180.30p 178.58p 179.10p 3710489
18/03/2025 180.70p 181.20p 178.70p 179.40p 6307006
17/03/2025 179.20p 181.10p 178.50p 180.40p 3619715
14/03/2025 177.40p 180.30p 175.83p 179.10p 5097446
13/03/2025 177.00p 178.30p 175.90p 177.40p 7873078

*Close Price adjusted for both dividends and splits