LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/04/2021 221.00p 222.60p 219.20p 220.20p 1064555
14/04/2021 216.00p 220.60p 216.00p 219.80p 1596209
13/04/2021 215.80p 217.40p 214.80p 216.60p 2041755
12/04/2021 219.20p 220.00p 215.40p 216.00p 1403709
09/04/2021 224.00p 224.00p 219.00p 219.00p 851120
08/04/2021 219.00p 223.40p 218.89p 222.00p 1511436
07/04/2021 222.80p 223.40p 218.80p 220.20p 1220735
06/04/2021 220.00p 221.40p 216.85p 217.80p 1282770
02/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
01/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
31/03/2021 213.00p 214.80p 213.00p 213.60p 2239574
30/03/2021 212.00p 215.80p 212.00p 214.40p 2348243
29/03/2021 214.00p 215.12p 212.80p 213.60p 1466973
26/03/2021 209.40p 213.00p 208.20p 212.40p 2676730
25/03/2021 210.80p 211.20p 207.20p 208.80p 1485118
24/03/2021 207.00p 211.00p 206.00p 210.80p 1470302
23/03/2021 207.00p 208.20p 204.80p 208.20p 1277301
22/03/2021 208.80p 209.40p 205.00p 206.20p 986036
19/03/2021 209.60p 210.00p 206.20p 209.20p 5541304
18/03/2021 212.60p 212.60p 208.60p 208.80p 1583459
17/03/2021 213.40p 214.00p 209.60p 209.60p 2006745
16/03/2021 211.00p 215.65p 211.00p 214.60p 2072845
15/03/2021 212.80p 214.00p 210.83p 211.60p 961688
12/03/2021 212.80p 214.20p 211.60p 212.60p 1609693
11/03/2021 212.20p 214.60p 211.43p 213.60p 3002285
10/03/2021 210.00p 214.00p 210.00p 213.20p 2436684
09/03/2021 211.20p 213.60p 207.00p 210.60p 3283699
08/03/2021 210.40p 212.60p 209.40p 209.60p 2737533
05/03/2021 213.00p 214.60p 210.80p 211.00p 1663447
04/03/2021 216.20p 217.80p 214.40p 214.40p 2303051
03/03/2021 216.20p 219.60p 216.20p 216.60p 1870810
02/03/2021 218.00p 220.00p 215.60p 216.60p 1616757
01/03/2021 218.00p 222.40p 218.00p 218.80p 1433593
26/02/2021 222.80p 223.80p 218.40p 218.80p 2782751
25/02/2021 225.00p 227.60p 223.80p 224.40p 1490725
24/02/2021 224.00p 227.80p 223.00p 226.60p 1802567
23/02/2021 221.00p 224.20p 220.80p 223.20p 1967455
22/02/2021 223.00p 223.00p 218.20p 220.00p 1404803
19/02/2021 223.00p 224.20p 219.40p 221.20p 1317013
18/02/2021 223.20p 224.02p 219.60p 219.60p 2014012
17/02/2021 224.00p 225.60p 220.60p 224.00p 2177092
16/02/2021 222.00p 226.40p 221.60p 222.00p 2929819
15/02/2021 224.00p 224.80p 222.88p 223.40p 1034871
12/02/2021 225.00p 227.80p 223.40p 223.40p 771401
11/02/2021 227.20p 227.20p 224.00p 226.40p 856243
10/02/2021 228.60p 229.00p 225.20p 227.40p 817086
09/02/2021 226.20p 228.20p 224.40p 226.60p 922292
08/02/2021 226.00p 229.00p 225.20p 225.60p 974931
05/02/2021 226.60p 228.80p 224.40p 228.80p 1422762
04/02/2021 228.40p 229.00p 222.00p 226.80p 1965246
03/02/2021 228.40p 231.00p 227.66p 228.00p 2293843
02/02/2021 230.00p 230.79p 226.80p 228.80p 1657534
01/02/2021 226.00p 231.00p 226.00p 229.40p 1592049
29/01/2021 230.00p 230.00p 224.60p 228.20p 3509275
28/01/2021 226.00p 229.00p 222.80p 229.00p 2017448
27/01/2021 226.00p 232.00p 226.00p 227.40p 1683882
26/01/2021 227.20p 229.80p 226.90p 227.80p 1112304
25/01/2021 230.00p 230.40p 226.00p 228.60p 1237505
22/01/2021 230.00p 232.00p 226.60p 228.60p 1507936
21/01/2021 225.80p 229.20p 225.20p 227.40p 1449444
20/01/2021 228.00p 230.20p 226.00p 227.60p 1180563
19/01/2021 234.00p 234.00p 225.80p 227.40p 1417137
18/01/2021 230.60p 234.20p 230.40p 232.20p 849836
15/01/2021 233.20p 234.40p 228.80p 231.40p 1214126
14/01/2021 230.00p 233.80p 229.54p 232.60p 1292588
13/01/2021 232.00p 232.00p 228.80p 230.00p 1264414
12/01/2021 230.00p 232.60p 229.00p 229.60p 939578
11/01/2021 234.00p 237.20p 231.00p 231.00p 1212667
08/01/2021 236.60p 237.80p 234.20p 235.80p 1087852
07/01/2021 236.00p 237.60p 233.00p 235.20p 1031461
06/01/2021 237.80p 238.40p 233.20p 235.80p 1245942
05/01/2021 230.00p 236.20p 230.00p 235.40p 1391042
04/01/2021 234.40p 236.80p 231.00p 233.60p 1048316
31/12/2020 232.20p 232.61p 229.00p 229.00p 380348
30/12/2020 234.00p 239.80p 233.60p 234.40p 630468
28/12/2020 231.20p 235.00p 229.00p 234.20p 342118
24/12/2020 231.20p 235.00p 229.00p 234.20p 342118
23/12/2020 221.20p 230.60p 221.20p 229.40p 710621
22/12/2020 221.80p 227.60p 221.60p 226.20p 1413456
21/12/2020 226.20p 226.80p 215.40p 222.80p 2080823
18/12/2020 233.40p 236.00p 229.40p 230.00p 3019703
17/12/2020 231.80p 237.00p 230.40p 235.60p 1843072
16/12/2020 223.00p 232.00p 223.00p 231.00p 2497227
15/12/2020 225.80p 229.60p 222.80p 225.80p 2031415
14/12/2020 223.00p 231.60p 223.00p 226.00p 1251321
11/12/2020 221.80p 226.60p 221.60p 226.40p 1112570
10/12/2020 226.00p 226.00p 221.40p 224.60p 1488855
09/12/2020 222.00p 225.60p 221.60p 223.80p 1251959
08/12/2020 220.00p 224.60p 219.60p 223.80p 1026153
07/12/2020 226.00p 226.00p 216.80p 221.60p 1436358
04/12/2020 223.60p 226.60p 223.00p 224.60p 1225680
03/12/2020 222.00p 223.40p 216.40p 222.80p 1323031
02/12/2020 222.00p 226.40p 221.80p 221.80p 1183138
01/12/2020 218.00p 225.80p 218.00p 224.00p 2299655
30/11/2020 222.00p 225.40p 218.40p 218.40p 3207132
27/11/2020 224.00p 225.60p 218.80p 220.80p 2649383
26/11/2020 227.00p 231.00p 223.00p 224.20p 1100844
25/11/2020 231.00p 232.94p 228.40p 229.60p 1183200
24/11/2020 230.60p 233.60p 227.40p 233.00p 1635298
23/11/2020 231.60p 232.60p 228.00p 229.60p 1478885
20/11/2020 238.00p 238.00p 229.40p 230.00p 2389166
19/11/2020 233.20p 240.80p 232.00p 235.60p 2736102
18/11/2020 231.00p 235.40p 231.00p 235.20p 1325666
17/11/2020 231.40p 234.80p 229.40p 233.60p 1353380
16/11/2020 230.80p 235.20p 229.00p 231.80p 1909240
13/11/2020 228.00p 230.60p 226.20p 229.20p 929413
12/11/2020 232.80p 234.80p 228.60p 230.20p 1831007
10/11/2020 238.40p 239.80p 221.60p 223.60p 4379760
09/11/2020 233.00p 245.20p 233.00p 238.00p 2712306
06/11/2020 233.20p 236.80p 232.00p 232.00p 1465207
05/11/2020 227.40p 233.80p 227.40p 232.60p 1387951
04/11/2020 218.00p 227.00p 218.00p 227.00p 1178600
03/11/2020 218.00p 222.80p 218.00p 222.60p 784277
02/11/2020 216.00p 217.40p 213.30p 217.40p 1343199
30/10/2020 212.20p 215.80p 210.40p 215.80p 1158412
29/10/2020 210.40p 214.80p 210.20p 212.80p 1178499
28/10/2020 210.00p 211.30p 207.66p 210.40p 1390678
27/10/2020 223.80p 223.80p 213.40p 213.60p 663313
26/10/2020 221.40p 224.60p 218.80p 219.40p 625796
23/10/2020 220.60p 226.40p 220.60p 224.40p 864415
22/10/2020 215.00p 225.00p 215.00p 223.00p 1450411
21/10/2020 215.00p 220.00p 215.00p 219.60p 1272957
20/10/2020 215.00p 221.00p 215.00p 218.40p 2317601
19/10/2020 215.00p 219.42p 215.00p 216.20p 1122008
16/10/2020 225.60p 225.60p 215.60p 216.20p 1333489
15/10/2020 223.80p 224.20p 218.60p 221.20p 1951824
14/10/2020 222.40p 223.40p 220.60p 222.20p 786706
13/10/2020 226.00p 226.20p 221.20p 222.80p 3960382
12/10/2020 231.40p 231.40p 225.20p 226.00p 1376876
09/10/2020 226.00p 229.60p 225.60p 226.00p 1132731
08/10/2020 231.80p 232.60p 226.20p 227.00p 997994
07/10/2020 233.00p 235.00p 226.40p 226.40p 849974
06/10/2020 230.00p 232.60p 228.20p 232.60p 1213833
05/10/2020 226.20p 230.38p 225.00p 229.00p 773923
02/10/2020 222.40p 224.60p 222.20p 224.20p 1472062
01/10/2020 225.00p 226.80p 222.20p 224.60p 1077695
30/09/2020 218.60p 223.60p 218.60p 222.00p 1573039
29/09/2020 221.00p 225.20p 218.00p 220.40p 1289722
28/09/2020 219.40p 226.20p 219.24p 225.60p 1013903
25/09/2020 222.60p 222.60p 214.32p 219.00p 1337510
24/09/2020 217.00p 224.00p 217.00p 218.80p 1273812
23/09/2020 224.00p 224.20p 219.00p 220.20p 1403085
22/09/2020 227.00p 227.00p 218.20p 222.60p 1183435
21/09/2020 225.80p 226.80p 221.00p 222.40p 868220
18/09/2020 235.00p 235.00p 227.00p 228.40p 4664114
17/09/2020 229.00p 235.00p 229.00p 234.80p 1077677
16/09/2020 228.20p 234.00p 228.20p 232.00p 916388
15/09/2020 227.40p 231.40p 224.52p 231.40p 989813
14/09/2020 224.20p 229.20p 221.40p 229.00p 1808369
11/09/2020 233.40p 233.40p 224.00p 224.20p 1380550
10/09/2020 228.00p 232.06p 227.20p 228.20p 1265123
09/09/2020 231.00p 232.80p 230.19p 231.40p 942578
08/09/2020 234.40p 234.40p 228.40p 231.60p 978775
07/09/2020 234.20p 237.04p 230.60p 231.40p 614859
04/09/2020 235.40p 235.40p 229.00p 229.80p 842443
03/09/2020 234.80p 238.40p 233.40p 233.60p 1433134
02/09/2020 238.00p 240.00p 233.53p 234.00p 1084775
01/09/2020 242.40p 242.40p 234.60p 236.00p 1275935
31/08/2020 235.20p 238.20p 235.20p 236.80p 2278682
28/08/2020 235.20p 238.20p 235.20p 236.80p 2278682
27/08/2020 238.40p 241.42p 235.60p 237.20p 1135565
26/08/2020 241.00p 242.40p 235.40p 242.20p 658173
25/08/2020 241.80p 242.20p 236.80p 237.80p 724392
24/08/2020 244.00p 244.00p 240.60p 242.80p 751127
21/08/2020 240.00p 240.40p 235.40p 240.40p 877910
20/08/2020 230.00p 237.60p 228.20p 236.20p 1121784
19/08/2020 240.00p 240.00p 231.00p 231.60p 1103883
18/08/2020 242.60p 244.40p 236.00p 236.00p 1405637
17/08/2020 235.20p 243.40p 235.20p 242.40p 1182512
14/08/2020 241.40p 242.20p 236.60p 241.00p 996778
13/08/2020 239.80p 244.20p 239.64p 240.60p 707988
12/08/2020 241.60p 242.00p 236.40p 241.20p 1071235
11/08/2020 240.40p 241.00p 235.20p 240.60p 948598
10/08/2020 238.00p 238.40p 234.00p 235.40p 414821
07/08/2020 232.00p 237.60p 232.00p 236.40p 631549
06/08/2020 238.00p 238.00p 233.00p 236.40p 871350
05/08/2020 232.00p 237.80p 232.00p 237.00p 1005064
04/08/2020 235.00p 235.00p 228.60p 232.80p 1003784
03/08/2020 234.20p 234.20p 226.80p 230.40p 1087280
31/07/2020 228.20p 234.80p 227.80p 231.00p 2153227
30/07/2020 230.20p 232.60p 227.00p 230.60p 1293520
29/07/2020 228.00p 229.40p 223.20p 228.20p 914508
28/07/2020 223.60p 224.00p 218.60p 224.00p 604509
27/07/2020 219.00p 221.80p 217.80p 218.60p 718771
24/07/2020 219.40p 225.40p 219.40p 222.00p 589809
23/07/2020 222.00p 224.60p 220.93p 224.40p 636625
22/07/2020 225.00p 225.20p 221.40p 222.60p 684886
21/07/2020 226.80p 226.89p 222.00p 223.80p 1270468
20/07/2020 223.20p 223.60p 219.70p 221.40p 1403133
17/07/2020 217.60p 224.00p 217.60p 223.20p 1494775
16/07/2020 220.60p 223.60p 219.60p 220.40p 1063281
15/07/2020 219.80p 223.20p 218.60p 221.80p 829474
14/07/2020 224.00p 224.00p 219.60p 221.40p 748152
13/07/2020 221.40p 222.80p 219.74p 222.20p 1036845
10/07/2020 214.80p 221.40p 214.80p 219.40p 956403
09/07/2020 221.40p 221.80p 215.60p 216.00p 971865
08/07/2020 219.80p 221.00p 217.20p 220.60p 1125345
07/07/2020 214.60p 220.64p 214.60p 220.60p 936342
06/07/2020 223.40p 223.40p 218.20p 219.80p 1132322
03/07/2020 221.60p 221.60p 216.00p 218.20p 583282

*Close Price adjusted for both dividends and splits