LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
12/07/2022 233.60p 236.40p 231.00p 234.40p 1818915
11/07/2022 230.20p 235.00p 230.20p 234.40p 1315671
08/07/2022 230.60p 236.80p 230.60p 235.80p 1269716
07/07/2022 230.00p 237.20p 230.00p 235.80p 2856361
06/07/2022 229.60p 236.20p 229.60p 232.80p 1999603
05/07/2022 224.60p 230.60p 224.60p 230.40p 1619872
04/07/2022 225.00p 229.60p 224.60p 225.60p 892348
01/07/2022 228.40p 231.00p 225.00p 227.80p 1625766
30/06/2022 236.20p 236.20p 227.79p 228.40p 1883417
29/06/2022 241.80p 242.40p 235.40p 237.60p 1652792
28/06/2022 235.20p 244.70p 235.20p 243.80p 1338657
27/06/2022 240.80p 241.80p 238.40p 240.60p 1650750
24/06/2022 237.60p 239.00p 234.20p 239.00p 1163168
23/06/2022 238.00p 238.00p 231.80p 233.60p 1707267
22/06/2022 230.00p 237.60p 229.20p 236.60p 1763332
21/06/2022 235.00p 237.80p 231.40p 232.20p 1582753
20/06/2022 239.80p 240.60p 236.20p 236.80p 974782
17/06/2022 238.80p 243.60p 235.40p 239.80p 5702853
16/06/2022 238.00p 239.00p 234.00p 236.60p 3831869
15/06/2022 231.20p 240.25p 230.80p 238.00p 3114216
14/06/2022 237.00p 237.40p 229.80p 230.40p 2590055
13/06/2022 237.20p 241.70p 233.80p 235.20p 2343722
10/06/2022 243.60p 245.58p 239.99p 242.00p 3742854
09/06/2022 248.60p 248.80p 242.00p 244.00p 1448008
08/06/2022 255.40p 257.43p 250.20p 250.80p 8334965
07/06/2022 253.00p 256.00p 252.60p 256.00p 6185031
06/06/2022 255.40p 255.80p 250.00p 254.40p 1677831
03/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
02/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
01/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
31/05/2022 265.00p 265.00p 254.60p 256.00p 4684639
30/05/2022 258.80p 262.40p 258.20p 261.00p 1308873
27/05/2022 261.80p 263.20p 257.00p 258.20p 1737082
26/05/2022 253.40p 261.60p 251.60p 258.80p 4661794
25/05/2022 244.00p 252.80p 244.00p 248.00p 1788873
24/05/2022 252.00p 252.00p 247.40p 248.80p 1549926
23/05/2022 246.80p 249.09p 246.20p 248.20p 1257813
20/05/2022 244.80p 250.40p 244.20p 246.60p 1925669
19/05/2022 248.20p 248.85p 240.15p 245.00p 2824056
18/05/2022 244.60p 248.60p 243.80p 244.80p 1855125
17/05/2022 240.40p 248.10p 240.40p 244.40p 2469988
16/05/2022 243.00p 247.60p 242.00p 246.40p 1582438
13/05/2022 238.20p 244.00p 237.00p 244.00p 2006081
12/05/2022 233.00p 238.60p 231.40p 236.20p 3135736
11/05/2022 238.20p 239.20p 233.80p 237.20p 2541347
10/05/2022 232.80p 237.00p 229.40p 235.00p 2744924
09/05/2022 242.60p 242.60p 231.40p 231.60p 1984195
06/05/2022 252.40p 252.40p 239.20p 242.80p 2331392
05/05/2022 243.20p 257.40p 241.20p 253.60p 4628718
04/05/2022 252.00p 255.00p 233.60p 241.60p 6129847
03/05/2022 269.40p 270.30p 254.40p 254.80p 3074024
02/05/2022 269.00p 274.80p 269.00p 269.60p 2154815
29/04/2022 269.00p 274.80p 269.00p 269.60p 2154815
28/04/2022 270.00p 272.40p 269.72p 270.40p 1263148
27/04/2022 276.00p 276.00p 269.86p 271.60p 2498833
26/04/2022 274.00p 277.00p 273.40p 274.00p 2043992
25/04/2022 278.00p 278.00p 269.60p 273.40p 1552028
22/04/2022 271.60p 276.40p 271.60p 274.00p 1315435
21/04/2022 274.20p 278.40p 273.40p 277.60p 2022433
20/04/2022 275.20p 276.20p 273.00p 275.00p 1082792
19/04/2022 277.00p 278.40p 273.80p 274.80p 2137896
18/04/2022 272.80p 276.80p 271.80p 276.60p 2622131
15/04/2022 272.80p 276.80p 271.80p 276.60p 2622131
14/04/2022 272.80p 276.80p 271.80p 276.60p 2620805
13/04/2022 275.40p 275.40p 269.60p 274.00p 1283113
12/04/2022 277.00p 278.00p 271.31p 271.60p 943911
11/04/2022 278.00p 279.40p 275.40p 278.00p 1091306
08/04/2022 278.00p 279.00p 275.40p 276.40p 1452096
07/04/2022 276.80p 277.40p 274.20p 276.80p 1356871
06/04/2022 277.20p 277.20p 272.80p 275.20p 1770359
05/04/2022 271.20p 276.80p 269.60p 276.80p 4071350
04/04/2022 275.40p 276.40p 271.60p 271.60p 1784045
01/04/2022 277.40p 277.80p 274.80p 275.40p 2127725
31/03/2022 280.00p 280.20p 275.80p 275.80p 1406151
30/03/2022 278.80p 280.40p 276.40p 278.40p 1946188
29/03/2022 275.20p 280.40p 275.20p 280.40p 3460180
28/03/2022 268.00p 275.40p 268.00p 275.40p 1628711
25/03/2022 266.60p 272.00p 266.40p 271.80p 1454608
24/03/2022 267.80p 268.40p 265.00p 266.40p 1511719
23/03/2022 272.40p 273.00p 265.20p 266.40p 1675283
22/03/2022 267.00p 272.00p 266.00p 272.00p 4553551
21/03/2022 272.00p 273.40p 266.60p 266.60p 2222487
18/03/2022 271.80p 273.26p 266.20p 271.60p 11901034
17/03/2022 266.60p 271.40p 266.60p 270.80p 1911231
16/03/2022 264.00p 269.60p 262.60p 266.00p 9774275
15/03/2022 262.20p 264.00p 260.40p 261.80p 2256300
14/03/2022 261.20p 266.00p 260.40p 263.60p 5877946
11/03/2022 257.80p 263.20p 257.80p 260.00p 2013991
10/03/2022 260.40p 262.00p 255.90p 258.00p 1314549
09/03/2022 256.00p 261.20p 254.60p 261.20p 1816192
08/03/2022 254.60p 256.80p 250.40p 254.20p 2208890
07/03/2022 248.00p 255.20p 242.40p 252.00p 2484144
04/03/2022 254.60p 254.60p 247.00p 249.40p 2607415
03/03/2022 259.80p 262.20p 253.40p 253.40p 2120055
02/03/2022 255.00p 260.60p 254.60p 260.00p 9284546
01/03/2022 260.00p 261.40p 255.80p 256.20p 1865274
28/02/2022 257.40p 260.00p 256.20p 260.00p 5388172
25/02/2022 248.00p 259.80p 248.00p 258.80p 17667616
24/02/2022 248.80p 256.00p 246.80p 251.00p 2186097
23/02/2022 255.40p 257.60p 254.40p 255.00p 1829079
22/02/2022 254.80p 257.00p 253.80p 255.20p 2009697
21/02/2022 259.00p 261.20p 256.80p 256.80p 1746593
18/02/2022 260.00p 265.20p 258.00p 258.00p 1751642
17/02/2022 263.20p 263.60p 260.00p 260.00p 1331312
16/02/2022 258.80p 263.80p 258.80p 263.80p 2456841
15/02/2022 260.40p 261.80p 259.60p 260.00p 1644995
14/02/2022 263.40p 263.60p 258.40p 260.60p 5022333
11/02/2022 265.80p 267.40p 262.40p 264.40p 2356993
10/02/2022 262.60p 270.20p 262.60p 268.80p 3008735
09/02/2022 260.00p 265.40p 260.00p 265.40p 2633302
08/02/2022 261.20p 262.00p 258.32p 259.20p 2446917
07/02/2022 264.00p 265.00p 260.80p 260.80p 2001802
04/02/2022 268.80p 270.95p 262.20p 262.20p 2463768
03/02/2022 270.80p 271.60p 268.60p 269.00p 4470831
02/02/2022 268.00p 272.80p 267.80p 270.80p 2119950
01/02/2022 272.20p 272.20p 266.60p 266.60p 3769809
31/01/2022 266.60p 268.60p 265.20p 266.80p 2332469
28/01/2022 266.20p 266.60p 264.10p 264.80p 2102459
27/01/2022 265.40p 267.80p 264.00p 267.00p 1201666
26/01/2022 265.80p 268.20p 264.60p 266.40p 4042181
25/01/2022 266.40p 267.20p 263.20p 264.40p 1891009
24/01/2022 268.20p 269.20p 263.60p 265.00p 3966808

*Close Price adjusted for both dividends and splits