LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/12/2024 175.20p 179.20p 174.60p 178.40p 11199959
19/12/2024 179.90p 180.20p 175.30p 175.60p 6768834
18/12/2024 181.30p 182.00p 180.80p 181.30p 6087460
17/12/2024 179.50p 181.30p 178.70p 181.00p 5877149
16/12/2024 183.00p 183.30p 179.89p 180.90p 3988506
13/12/2024 182.10p 183.60p 182.00p 183.10p 4070556
12/12/2024 182.80p 183.70p 181.10p 182.50p 3440308
11/12/2024 184.20p 185.00p 182.36p 182.50p 6877875
10/12/2024 183.70p 185.00p 183.00p 184.60p 3889413
09/12/2024 189.00p 189.30p 184.90p 185.50p 14032779
06/12/2024 187.80p 189.70p 187.80p 188.30p 3582724
05/12/2024 189.10p 189.70p 187.74p 188.30p 10506058
04/12/2024 190.00p 193.00p 190.00p 192.50p 5289481
03/12/2024 190.20p 192.12p 189.90p 190.90p 6372441
02/12/2024 192.60p 193.40p 190.00p 190.90p 3556965
29/11/2024 194.20p 194.24p 191.78p 194.00p 4522028
28/11/2024 194.70p 195.10p 193.20p 193.50p 5939962
27/11/2024 190.90p 194.60p 189.80p 194.30p 4760163
26/11/2024 194.30p 194.75p 188.90p 190.00p 3719793
25/11/2024 191.00p 191.20p 187.98p 190.50p 4898608
22/11/2024 186.90p 189.40p 186.00p 189.40p 4996216
21/11/2024 184.80p 185.80p 183.78p 185.30p 5099182
20/11/2024 187.20p 188.50p 183.90p 184.90p 3123132
19/11/2024 186.90p 187.78p 185.50p 187.60p 3198169
18/11/2024 187.90p 188.00p 185.60p 185.80p 6081346
15/11/2024 187.90p 189.30p 187.55p 188.00p 4122539
14/11/2024 186.70p 189.00p 186.50p 188.70p 3649596
13/11/2024 188.40p 188.60p 185.50p 186.40p 6477971
12/11/2024 190.40p 191.40p 188.70p 188.90p 9225505
11/11/2024 192.20p 193.00p 191.34p 192.00p 4686202
08/11/2024 190.80p 192.70p 190.30p 191.20p 11960342
07/11/2024 190.70p 191.80p 189.60p 190.40p 5786913
06/11/2024 193.50p 195.10p 189.10p 189.80p 9632670
05/11/2024 193.40p 194.40p 192.70p 192.70p 4542866
04/11/2024 193.00p 195.50p 192.60p 193.80p 3239270
01/11/2024 193.50p 195.60p 192.57p 194.40p 4445410
31/10/2024 195.40p 197.50p 193.10p 194.00p 7254180
30/10/2024 195.70p 204.00p 195.30p 198.30p 8371291
29/10/2024 200.20p 200.60p 195.53p 196.30p 3940906
28/10/2024 197.90p 199.90p 197.90p 199.20p 5333369
25/10/2024 198.30p 199.70p 197.30p 198.00p 7165825
24/10/2024 200.20p 200.60p 197.90p 199.70p 6099465
23/10/2024 199.40p 201.00p 199.00p 199.70p 4403825
22/10/2024 199.30p 202.00p 198.90p 200.20p 9289583
21/10/2024 206.20p 206.60p 201.80p 201.80p 3909029
18/10/2024 207.40p 208.20p 203.20p 204.80p 4407735
17/10/2024 208.00p 209.80p 207.20p 208.60p 5114192
16/10/2024 205.00p 208.40p 204.80p 208.40p 4125019
15/10/2024 202.20p 203.80p 201.20p 203.20p 7303912
14/10/2024 199.70p 201.40p 199.20p 201.40p 3632817
11/10/2024 203.40p 203.40p 198.90p 200.40p 5426278
10/10/2024 200.60p 201.80p 197.70p 199.50p 8980342
09/10/2024 199.90p 202.00p 199.60p 201.00p 4353758
08/10/2024 199.20p 199.90p 197.80p 199.60p 4067987
07/10/2024 204.80p 204.80p 199.00p 199.30p 3184645
04/10/2024 203.20p 206.08p 201.80p 202.00p 5159624
03/10/2024 205.80p 206.40p 203.40p 203.40p 3478216
02/10/2024 207.80p 210.00p 203.80p 205.20p 4749818
01/10/2024 206.40p 209.40p 204.40p 208.00p 6316630
30/09/2024 206.20p 207.21p 203.16p 204.80p 4484638
27/09/2024 208.60p 208.60p 206.80p 207.20p 5296608
26/09/2024 208.80p 209.00p 206.60p 207.00p 10706730
25/09/2024 205.80p 207.00p 205.00p 206.00p 5108681
24/09/2024 207.80p 208.20p 203.33p 205.60p 9946144
23/09/2024 203.40p 206.80p 203.40p 206.80p 3844928
20/09/2024 205.80p 207.00p 203.80p 204.60p 13947463
19/09/2024 208.40p 209.40p 207.00p 205.80p 1739196
18/09/2024 203.60p 207.00p 203.60p 205.80p 3692253
17/09/2024 209.80p 210.40p 207.80p 207.80p 8900232
16/09/2024 208.60p 209.40p 206.86p 209.00p 7629079
13/09/2024 207.20p 209.40p 206.20p 209.00p 3719371
12/09/2024 207.00p 208.60p 205.40p 206.40p 3656280
11/09/2024 208.00p 208.40p 203.20p 206.00p 4116846
10/09/2024 200.60p 207.00p 200.60p 207.00p 5289712
09/09/2024 202.80p 203.00p 199.40p 202.20p 3357785
06/09/2024 200.80p 203.08p 200.40p 200.80p 2907876
05/09/2024 200.40p 203.20p 200.20p 201.40p 2705094
04/09/2024 199.70p 202.00p 197.80p 200.40p 4448288
03/09/2024 203.40p 204.69p 199.10p 200.80p 4373859
02/09/2024 204.60p 204.60p 202.59p 203.80p 5335970
30/08/2024 199.30p 206.00p 199.28p 204.00p 14564631
29/08/2024 204.00p 205.08p 198.60p 198.90p 6985665
28/08/2024 208.20p 208.58p 205.40p 206.00p 3725673
27/08/2024 207.80p 209.80p 206.20p 207.60p 6446100
23/08/2024 205.80p 208.20p 205.20p 208.20p 3020049
22/08/2024 201.60p 205.60p 201.40p 205.60p 6861883
21/08/2024 202.40p 204.00p 198.40p 202.40p 3084320
20/08/2024 203.00p 207.00p 202.00p 202.00p 2608198
19/08/2024 203.40p 205.25p 203.00p 204.00p 1237561
16/08/2024 205.20p 206.00p 203.12p 204.00p 19191632
15/08/2024 202.80p 205.60p 202.10p 204.60p 6710735
14/08/2024 200.60p 202.40p 199.50p 202.40p 7887044
13/08/2024 197.90p 199.70p 196.94p 199.50p 3662825
12/08/2024 198.60p 200.40p 196.60p 197.00p 3137107
09/08/2024 196.80p 200.80p 196.80p 198.60p 2639059
08/08/2024 197.60p 198.50p 195.36p 196.70p 4480444
07/08/2024 198.90p 199.70p 197.10p 199.40p 4114200
06/08/2024 198.30p 199.50p 194.50p 196.90p 7327545
05/08/2024 200.60p 201.27p 195.10p 197.80p 4910931
02/08/2024 201.80p 204.80p 199.40p 204.20p 10319237
01/08/2024 201.40p 206.20p 200.80p 203.80p 5703711
31/07/2024 204.40p 205.00p 201.00p 201.40p 7687416
30/07/2024 195.60p 200.04p 195.50p 199.30p 2922264
29/07/2024 197.50p 198.40p 194.60p 196.40p 4910545
26/07/2024 190.70p 196.50p 190.34p 196.00p 7910637
25/07/2024 192.40p 194.50p 190.20p 194.50p 3874767
24/07/2024 196.00p 196.80p 193.60p 193.90p 14554018
23/07/2024 200.40p 202.44p 196.40p 197.00p 6120332
22/07/2024 201.60p 203.07p 200.40p 201.40p 3470914
19/07/2024 200.40p 201.20p 198.00p 200.80p 3290948
18/07/2024 203.80p 204.20p 201.93p 202.20p 3152785
17/07/2024 204.00p 204.00p 200.60p 202.40p 3578010
16/07/2024 201.40p 204.66p 201.40p 203.40p 5102279
15/07/2024 200.60p 203.20p 200.40p 202.40p 5207152
12/07/2024 200.80p 202.04p 199.20p 201.80p 4208710
11/07/2024 197.30p 201.20p 196.20p 199.60p 8527435
10/07/2024 193.10p 197.27p 192.80p 196.40p 4902336
09/07/2024 192.10p 194.30p 190.90p 191.50p 5266722
08/07/2024 192.00p 194.80p 190.10p 191.40p 3195303
05/07/2024 195.60p 197.40p 193.20p 193.60p 9714468
04/07/2024 193.60p 195.20p 192.49p 193.50p 3113101
03/07/2024 193.40p 197.27p 192.10p 193.20p 5300830
02/07/2024 191.60p 193.40p 190.40p 192.30p 4130662
01/07/2024 196.80p 198.00p 192.10p 192.10p 3560045
28/06/2024 193.20p 194.11p 191.90p 193.40p 5562933
27/06/2024 193.00p 194.20p 191.40p 192.20p 3889615
26/06/2024 194.70p 196.40p 192.00p 192.90p 4250016
25/06/2024 197.00p 197.00p 192.90p 193.90p 11409236
24/06/2024 195.70p 197.00p 192.30p 196.20p 4717251
21/06/2024 192.00p 199.70p 191.90p 194.90p 60249444
20/06/2024 195.70p 197.20p 194.20p 196.60p 4538800
19/06/2024 196.70p 196.70p 193.80p 194.70p 3544249
18/06/2024 192.10p 197.70p 192.10p 196.40p 5957138
17/06/2024 196.60p 197.00p 193.40p 193.40p 10323300
14/06/2024 194.90p 196.16p 193.10p 194.50p 2178605
13/06/2024 197.70p 200.40p 194.90p 194.90p 19468406
12/06/2024 197.00p 202.20p 195.70p 202.20p 3578821
11/06/2024 201.20p 202.40p 196.50p 196.80p 4522347
10/06/2024 198.00p 201.20p 197.66p 200.40p 5084820
07/06/2024 205.40p 206.40p 199.10p 199.10p 8666916
06/06/2024 202.40p 207.26p 202.40p 205.20p 3283534
05/06/2024 207.80p 208.64p 203.20p 205.40p 5247823
04/06/2024 207.20p 209.20p 200.44p 206.60p 16290457
03/06/2024 202.40p 208.20p 202.40p 208.00p 6569955
31/05/2024 204.40p 205.20p 201.69p 204.20p 8846411
30/05/2024 202.80p 205.00p 197.10p 204.40p 15322480
29/05/2024 205.80p 205.80p 198.60p 198.60p 3388045
28/05/2024 204.20p 205.67p 200.80p 203.20p 4221150
24/05/2024 199.50p 202.00p 198.00p 201.40p 4828057
23/05/2024 206.00p 206.00p 201.00p 201.00p 5614077
22/05/2024 206.80p 208.00p 204.46p 205.40p 16276217
21/05/2024 207.20p 208.60p 206.60p 208.00p 2166324
20/05/2024 208.20p 210.40p 206.93p 208.00p 3008349
17/05/2024 210.20p 210.40p 207.53p 209.20p 2708927
16/05/2024 210.20p 210.80p 208.80p 210.20p 21126160
15/05/2024 207.00p 210.00p 203.53p 209.40p 3497857
14/05/2024 202.40p 206.00p 202.20p 202.80p 6199725
13/05/2024 199.20p 204.60p 199.20p 202.40p 2198905
10/05/2024 206.00p 206.60p 202.00p 202.80p 2081637
09/05/2024 199.20p 205.20p 199.20p 204.00p 2323703
08/05/2024 207.00p 207.00p 202.60p 204.00p 2720389
07/05/2024 205.00p 205.80p 202.80p 203.40p 14981884
03/05/2024 194.10p 205.60p 194.10p 202.80p 5103274
02/05/2024 197.20p 200.40p 197.20p 198.80p 5418984
01/05/2024 195.70p 198.10p 193.90p 196.90p 2117239
30/04/2024 197.60p 198.60p 196.00p 196.60p 5544586
29/04/2024 199.50p 199.50p 195.60p 197.10p 7564728
26/04/2024 196.40p 197.10p 194.40p 196.30p 5303409
25/04/2024 193.40p 196.40p 192.50p 194.70p 2927528
24/04/2024 197.70p 198.90p 193.30p 193.70p 4953285
23/04/2024 199.00p 199.20p 196.40p 197.80p 5599926
22/04/2024 196.90p 198.70p 195.68p 196.80p 3799053
19/04/2024 197.00p 197.00p 191.30p 194.50p 4139747
18/04/2024 193.00p 194.40p 192.20p 194.10p 6014421
17/04/2024 192.00p 195.60p 191.60p 192.50p 4905343
16/04/2024 191.40p 195.20p 191.40p 194.30p 4281936
15/04/2024 194.20p 198.20p 194.20p 196.00p 3149660
12/04/2024 201.00p 201.00p 196.20p 196.30p 4727355
11/04/2024 194.60p 199.20p 194.30p 198.70p 10551759
10/04/2024 199.70p 202.40p 193.60p 195.40p 4031737
09/04/2024 199.40p 199.70p 197.50p 198.10p 2546869
08/04/2024 194.70p 200.80p 194.70p 199.10p 3399627
05/04/2024 195.80p 198.50p 195.80p 198.10p 4054315
04/04/2024 200.80p 201.60p 199.20p 200.00p 4698430
03/04/2024 204.00p 204.00p 197.80p 200.00p 12091692
02/04/2024 203.40p 205.20p 200.10p 201.20p 11566472
28/03/2024 199.40p 204.20p 198.10p 203.20p 6929690
27/03/2024 201.00p 201.00p 197.50p 199.80p 9950944
26/03/2024 196.70p 199.40p 195.60p 199.00p 5007166
25/03/2024 193.90p 198.00p 193.90p 196.70p 3925212
22/03/2024 197.10p 200.38p 194.40p 197.90p 6250458
21/03/2024 197.50p 198.20p 194.30p 197.70p 7918595
20/03/2024 192.70p 192.70p 191.50p 193.30p 7006443
19/03/2024 192.70p 194.30p 189.80p 191.50p 3596958
18/03/2024 190.10p 193.10p 189.97p 192.20p 3879164
15/03/2024 192.40p 194.40p 190.10p 190.70p 12108564
14/03/2024 193.10p 194.50p 190.90p 191.70p 4495088
13/03/2024 192.30p 193.40p 190.70p 192.70p 5775658
12/03/2024 196.50p 196.50p 191.50p 192.40p 6175820
11/03/2024 192.40p 196.00p 192.40p 196.00p 8992489

*Close Price adjusted for both dividends and splits