LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2023 187.00p 187.00p 181.95p 184.60p 1764866
24/04/2023 188.00p 188.00p 184.00p 184.60p 1711023
21/04/2023 182.00p 185.10p 182.00p 185.10p 945122
20/04/2023 182.50p 186.20p 181.70p 184.30p 987818
19/04/2023 183.70p 184.70p 178.20p 182.20p 1497684
18/04/2023 188.00p 188.00p 183.80p 184.80p 1166280
17/04/2023 184.90p 186.10p 184.00p 185.00p 1246506
14/04/2023 184.60p 187.80p 184.00p 184.00p 945124
13/04/2023 187.40p 187.40p 182.80p 183.50p 1572702
12/04/2023 183.60p 186.10p 181.60p 184.20p 1305800
11/04/2023 180.70p 183.91p 180.60p 182.70p 1548745
06/04/2023 177.80p 180.40p 174.04p 180.20p 1303364
05/04/2023 179.40p 179.40p 172.50p 173.70p 1062915
04/04/2023 180.80p 180.80p 175.50p 176.00p 1607387
03/04/2023 176.50p 178.30p 175.60p 176.70p 2451137
31/03/2023 175.00p 176.50p 172.90p 175.60p 2566877
30/03/2023 170.00p 175.20p 168.60p 175.20p 2090666
29/03/2023 165.40p 169.00p 164.47p 168.30p 1380711
28/03/2023 167.10p 167.20p 161.10p 164.10p 1414560
27/03/2023 165.70p 167.90p 165.10p 166.50p 2009852
24/03/2023 168.30p 168.80p 165.30p 165.60p 1453777
23/03/2023 166.90p 170.60p 166.90p 170.20p 1323111
22/03/2023 170.00p 170.25p 166.60p 168.40p 2012939
21/03/2023 174.10p 175.30p 170.40p 170.70p 1190661
20/03/2023 173.00p 174.60p 166.86p 172.30p 1592008
17/03/2023 173.40p 176.00p 170.70p 171.30p 3703940
16/03/2023 177.50p 179.00p 171.30p 174.20p 1883559
15/03/2023 176.50p 177.70p 173.00p 176.30p 2254753
14/03/2023 176.20p 178.90p 173.50p 176.50p 1713463
13/03/2023 176.50p 178.80p 172.20p 173.90p 2539688
10/03/2023 176.80p 178.20p 172.40p 176.60p 2060709
09/03/2023 182.00p 185.00p 177.40p 179.20p 1851167
08/03/2023 187.00p 187.70p 185.00p 186.00p 1266629
07/03/2023 190.30p 192.60p 187.90p 188.50p 3214879
06/03/2023 183.90p 190.50p 183.90p 190.50p 1276444
03/03/2023 188.00p 188.00p 183.10p 185.80p 2261392
02/03/2023 184.00p 187.60p 183.20p 185.50p 1146270
01/03/2023 186.00p 188.70p 184.30p 185.40p 1630652
28/02/2023 189.70p 190.20p 187.80p 188.70p 2078113
27/02/2023 188.00p 190.30p 187.30p 189.40p 1034989
24/02/2023 192.00p 192.00p 185.70p 186.90p 1282222
23/02/2023 190.00p 190.00p 185.50p 188.30p 1127583
22/02/2023 188.50p 188.90p 184.75p 187.20p 1143472
21/02/2023 192.70p 192.70p 188.80p 188.80p 2072153
20/02/2023 188.90p 193.40p 188.10p 192.40p 964355
17/02/2023 186.80p 193.40p 185.60p 192.60p 2453424
16/02/2023 192.20p 194.80p 190.30p 192.40p 1121534
15/02/2023 192.00p 193.10p 190.10p 191.30p 779415
14/02/2023 194.90p 195.30p 192.00p 192.60p 1707228
13/02/2023 190.10p 194.00p 190.10p 194.00p 1100839
10/02/2023 195.10p 196.60p 189.70p 192.60p 1029081
09/02/2023 200.00p 200.00p 192.90p 193.60p 2082471
08/02/2023 192.00p 200.00p 192.00p 195.40p 1576150
07/02/2023 202.00p 202.00p 193.00p 194.60p 2967850
06/02/2023 204.00p 204.00p 196.70p 200.20p 1448688
03/02/2023 204.60p 207.60p 200.40p 201.80p 1550138
02/02/2023 188.00p 207.00p 188.00p 207.00p 2591390
01/02/2023 189.30p 191.60p 188.78p 189.70p 1128928
31/01/2023 193.40p 193.40p 188.30p 188.30p 3030568
30/01/2023 193.40p 193.40p 190.30p 192.50p 783667
27/01/2023 193.00p 193.10p 189.50p 192.90p 1037800
26/01/2023 191.00p 191.80p 188.00p 189.30p 1575780
25/01/2023 187.00p 189.90p 185.60p 189.00p 1093252
24/01/2023 188.00p 191.00p 186.10p 188.50p 1555865
23/01/2023 188.10p 189.90p 186.10p 187.70p 1779516
20/01/2023 187.90p 189.10p 187.00p 187.80p 1731699
19/01/2023 191.20p 191.20p 186.60p 187.70p 1881314
18/01/2023 193.80p 193.80p 189.40p 189.40p 2063864
17/01/2023 190.00p 194.40p 190.00p 193.30p 2800123
16/01/2023 193.00p 194.90p 190.01p 193.00p 1036862
13/01/2023 186.00p 191.10p 186.00p 189.20p 934747
12/01/2023 183.70p 189.70p 182.40p 189.60p 2049261
11/01/2023 178.30p 184.10p 177.00p 182.90p 1694692
10/01/2023 176.00p 180.30p 176.00p 177.80p 1314659
09/01/2023 180.00p 180.40p 175.81p 179.60p 1605374
06/01/2023 180.00p 180.00p 174.28p 176.70p 865038
05/01/2023 180.00p 180.00p 175.70p 176.80p 924671
04/01/2023 177.80p 179.90p 173.90p 178.00p 1102574
03/01/2023 171.50p 177.30p 171.50p 174.90p 1685432
30/12/2022 174.60p 176.60p 172.30p 172.30p 378175
29/12/2022 172.20p 174.55p 169.80p 174.00p 3049672
28/12/2022 172.00p 175.90p 171.60p 172.50p 955104
23/12/2022 170.20p 173.90p 168.78p 172.20p 439616
22/12/2022 169.30p 173.60p 167.72p 171.00p 1411495
21/12/2022 167.40p 175.06p 167.40p 174.10p 962837
20/12/2022 168.60p 172.80p 167.30p 171.00p 2773311
19/12/2022 172.30p 174.10p 169.40p 172.70p 1065284
16/12/2022 179.80p 179.80p 169.60p 172.00p 4912480
15/12/2022 180.60p 183.40p 179.20p 179.80p 1819420
14/12/2022 179.90p 183.20p 179.00p 182.20p 1570990
13/12/2022 176.40p 184.90p 174.00p 180.60p 2271584
12/12/2022 175.60p 177.50p 172.70p 175.70p 1396903
09/12/2022 174.20p 177.57p 173.20p 176.60p 1674647
08/12/2022 179.70p 181.20p 175.00p 176.80p 2921614
07/12/2022 179.30p 181.87p 179.30p 179.70p 2206331
06/12/2022 181.60p 183.60p 179.60p 181.00p 1238989
05/12/2022 178.00p 184.60p 178.00p 181.50p 1229070
02/12/2022 180.20p 183.60p 176.50p 181.40p 2987591
01/12/2022 181.30p 181.50p 176.10p 177.90p 1568706
30/11/2022 181.60p 183.70p 175.40p 177.00p 3292906
29/11/2022 183.00p 184.80p 179.80p 181.30p 1361090
28/11/2022 186.00p 186.00p 179.50p 181.50p 2431719
25/11/2022 190.50p 190.50p 179.40p 183.10p 4577161
24/11/2022 182.00p 193.90p 182.00p 186.00p 2452684
23/11/2022 187.00p 187.30p 183.30p 185.60p 2112312
22/11/2022 192.10p 193.00p 188.10p 190.00p 1412643
21/11/2022 190.20p 192.70p 188.50p 192.40p 1186431
18/11/2022 188.90p 191.70p 188.00p 191.60p 1359421
17/11/2022 185.00p 191.00p 185.00p 189.40p 1293506
16/11/2022 191.60p 193.55p 185.90p 188.20p 1244889
15/11/2022 188.00p 196.50p 188.00p 192.10p 1646039
14/11/2022 196.70p 197.10p 190.10p 192.20p 1619457
11/11/2022 195.00p 204.20p 195.00p 195.40p 2572939
10/11/2022 183.60p 199.50p 180.00p 197.20p 2044132
09/11/2022 182.60p 184.50p 179.00p 183.40p 2852800
08/11/2022 182.70p 184.40p 179.80p 184.20p 1557239
07/11/2022 185.00p 187.60p 182.50p 184.90p 1150566
04/11/2022 181.80p 184.30p 177.30p 182.80p 1925867
03/11/2022 182.80p 183.80p 178.40p 180.70p 3125183
02/11/2022 191.60p 191.80p 182.20p 185.20p 4184588
01/11/2022 191.40p 196.30p 186.90p 190.80p 2080417
31/10/2022 188.10p 190.70p 184.65p 186.90p 3119822
28/10/2022 191.00p 191.00p 184.80p 188.00p 2228507
27/10/2022 185.10p 192.50p 185.10p 190.20p 2139613
26/10/2022 185.30p 188.10p 182.80p 188.10p 5086784
25/10/2022 174.30p 185.20p 172.80p 185.20p 3742363
24/10/2022 173.30p 175.80p 170.60p 174.80p 1403561
21/10/2022 170.00p 175.50p 169.20p 170.80p 1961302
20/10/2022 167.00p 175.60p 167.00p 173.50p 12277188
19/10/2022 171.40p 175.00p 167.90p 169.70p 1920270
18/10/2022 177.60p 179.30p 173.40p 173.80p 2359230
17/10/2022 170.40p 177.40p 168.30p 176.80p 2295827
14/10/2022 169.00p 172.10p 165.30p 169.30p 2458150
13/10/2022 159.60p 171.40p 159.30p 165.50p 6937041
12/10/2022 163.00p 165.20p 159.28p 161.80p 1977345
11/10/2022 171.90p 171.90p 161.70p 163.10p 5065064
10/10/2022 171.70p 173.64p 167.70p 168.00p 2092384
07/10/2022 173.90p 176.70p 171.30p 172.70p 2337566
06/10/2022 173.60p 176.50p 171.90p 173.90p 2755381
05/10/2022 176.80p 178.70p 171.30p 173.60p 2349054
04/10/2022 182.00p 184.50p 177.10p 177.90p 6212099
03/10/2022 174.50p 181.10p 171.90p 179.60p 3483910
30/09/2022 162.00p 175.60p 162.00p 174.50p 3245416
29/09/2022 168.10p 171.40p 161.90p 163.30p 3262915
28/09/2022 161.50p 171.60p 157.76p 171.60p 5561527
27/09/2022 174.60p 175.90p 162.70p 162.70p 2765865
26/09/2022 176.90p 178.30p 172.20p 173.10p 3503835
23/09/2022 193.70p 193.70p 172.10p 178.50p 7963828
22/09/2022 196.00p 199.30p 189.60p 189.60p 3182927
21/09/2022 191.60p 200.50p 191.60p 200.40p 7936378
20/09/2022 209.80p 209.80p 194.50p 195.90p 2244851
19/09/2022 208.80p 209.80p 203.00p 208.40p 4318147
16/09/2022 208.80p 209.80p 203.00p 208.40p 4318147
15/09/2022 205.20p 207.60p 204.80p 206.60p 2013891
14/09/2022 213.40p 213.40p 204.40p 205.20p 3568389
13/09/2022 215.00p 215.60p 207.20p 208.40p 3143987
12/09/2022 206.40p 213.80p 206.40p 212.60p 1714399
09/09/2022 204.00p 208.80p 203.60p 208.80p 2303976
08/09/2022 203.20p 208.80p 202.40p 202.40p 2543604
07/09/2022 205.40p 208.80p 205.00p 207.20p 1525473
06/09/2022 204.40p 208.80p 204.20p 206.40p 1432650
05/09/2022 203.80p 207.20p 203.80p 205.00p 1392351
02/09/2022 201.40p 206.80p 200.40p 206.80p 3364199
01/09/2022 213.20p 213.80p 201.80p 201.80p 2732505
31/08/2022 222.60p 224.80p 217.00p 217.20p 8626890
30/08/2022 227.60p 227.80p 223.80p 225.40p 1398606
29/08/2022 226.60p 228.20p 224.20p 225.40p 966739
26/08/2022 226.60p 228.20p 224.20p 225.40p 966739
25/08/2022 230.00p 230.00p 223.52p 225.40p 1157982
24/08/2022 225.00p 227.20p 223.80p 224.60p 1187938
23/08/2022 230.00p 233.00p 226.80p 226.80p 2209635
22/08/2022 236.20p 236.80p 230.60p 231.60p 1484775
19/08/2022 246.00p 246.00p 235.40p 235.80p 871966
18/08/2022 237.80p 243.40p 237.80p 243.20p 738487
17/08/2022 240.00p 244.40p 238.20p 239.00p 5156747
16/08/2022 250.00p 250.00p 242.00p 244.60p 1435136
15/08/2022 243.80p 249.40p 243.60p 248.00p 643008
12/08/2022 243.60p 246.80p 241.20p 246.40p 882324
11/08/2022 248.60p 248.60p 241.02p 243.40p 979851
10/08/2022 238.80p 248.60p 237.20p 246.20p 1247174
09/08/2022 245.00p 245.20p 238.74p 239.20p 1895231
08/08/2022 237.00p 244.20p 237.00p 242.60p 928612
05/08/2022 247.00p 247.65p 237.60p 237.60p 548796
04/08/2022 244.00p 249.60p 244.00p 245.80p 804806
03/08/2022 247.60p 248.80p 246.20p 247.00p 1127499
02/08/2022 252.60p 252.60p 244.60p 246.00p 886426
01/08/2022 246.80p 250.60p 246.00p 247.40p 671100
29/07/2022 242.80p 251.05p 242.80p 250.40p 2527019
28/07/2022 240.00p 247.00p 239.00p 247.00p 811190
27/07/2022 242.80p 247.60p 239.00p 239.00p 1227479
26/07/2022 247.00p 248.00p 245.40p 245.60p 761174
25/07/2022 246.80p 250.40p 246.80p 247.20p 1084234
22/07/2022 240.60p 251.60p 240.60p 250.80p 1204923
21/07/2022 246.20p 246.20p 241.00p 244.00p 823446
20/07/2022 240.00p 244.60p 239.25p 241.60p 1733133
19/07/2022 237.00p 240.60p 236.20p 240.60p 7309117
18/07/2022 237.80p 239.20p 236.20p 238.00p 936210
15/07/2022 234.00p 237.20p 233.50p 237.20p 1512320
14/07/2022 240.00p 240.00p 231.60p 233.60p 1949567
13/07/2022 233.40p 236.60p 232.80p 236.40p 1411530

*Close Price adjusted for both dividends and splits