Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lancashire Holdings Limited

Date Open High Low Close* Volume
24/12/2025 631.00p 634.00p 628.00p 630.00p 72361
23/12/2025 633.00p 634.00p 627.00p 629.00p 681370
22/12/2025 617.00p 628.00p 617.00p 627.00p 678694
19/12/2025 631.00p 631.00p 622.00p 624.00p 919515
18/12/2025 624.00p 627.00p 616.00p 626.00p 289685
17/12/2025 616.00p 621.00p 614.00p 618.00p 409884
16/12/2025 613.00p 622.00p 610.00p 614.00p 680009
15/12/2025 593.00p 609.00p 593.00p 609.00p 616993
12/12/2025 589.00p 598.00p 589.00p 592.00p 581903
11/12/2025 583.00p 588.00p 578.00p 585.00p 212828
10/12/2025 583.00p 592.00p 574.00p 580.00p 468133
09/12/2025 574.00p 581.00p 572.00p 581.00p 354667
08/12/2025 580.00p 584.00p 571.00p 574.00p 421754
05/12/2025 567.00p 577.00p 566.00p 574.00p 1356647
04/12/2025 565.00p 575.00p 565.00p 575.00p 326301
03/12/2025 568.00p 571.00p 557.48p 569.00p 657714
02/12/2025 578.00p 578.00p 569.00p 575.00p 2497088
01/12/2025 585.00p 586.60p 577.00p 578.00p 444299
28/11/2025 582.00p 586.00p 580.00p 585.00p 261967
27/11/2025 583.00p 584.00p 577.00p 582.00p 271205
26/11/2025 583.00p 583.00p 573.00p 579.00p 2857386
25/11/2025 571.00p 577.00p 554.00p 575.00p 807248
24/11/2025 584.00p 584.00p 571.00p 575.00p 1330348
21/11/2025 580.00p 583.32p 569.00p 580.00p 279885
20/11/2025 593.00p 593.00p 576.00p 580.00p 974346
19/11/2025 599.00p 599.00p 580.00p 580.00p 2288734
18/11/2025 582.00p 590.00p 582.00p 588.00p 2626644
17/11/2025 589.00p 592.00p 582.66p 592.00p 424340
14/11/2025 592.00p 593.00p 580.00p 592.00p 2673037
13/11/2025 597.00p 606.00p 592.00p 593.00p 644670
12/11/2025 675.00p 679.00p 647.95p 654.00p 826116
11/11/2025 679.00p 679.26p 671.00p 672.00p 2700416
10/11/2025 667.00p 678.00p 664.00p 676.00p 6320913
07/11/2025 679.00p 679.00p 661.00p 666.00p 298993
06/11/2025 676.00p 676.00p 659.00p 667.00p 563090
05/11/2025 672.00p 689.00p 662.00p 672.00p 1322436
04/11/2025 664.00p 664.00p 640.00p 646.00p 409693
03/11/2025 662.00p 669.00p 648.00p 654.00p 328956
31/10/2025 671.00p 674.00p 664.80p 668.00p 451198
30/10/2025 658.00p 679.00p 655.00p 672.00p 389067
29/10/2025 659.00p 668.00p 655.00p 664.00p 495790
28/10/2025 661.00p 669.00p 657.00p 660.00p 255887
27/10/2025 660.00p 670.00p 658.00p 659.00p 356803
24/10/2025 655.00p 661.00p 651.00p 660.00p 586286
23/10/2025 649.00p 655.00p 647.00p 655.00p 417692
22/10/2025 642.00p 650.00p 637.00p 649.00p 584743
21/10/2025 638.00p 642.00p 636.00p 642.00p 269676
20/10/2025 636.00p 647.00p 635.00p 636.00p 188413
17/10/2025 634.00p 643.00p 626.00p 638.00p 362806
16/10/2025 650.00p 653.00p 639.00p 640.00p 421177
15/10/2025 655.00p 665.20p 647.00p 651.00p 888326
14/10/2025 655.00p 664.00p 637.00p 657.00p 1465933
13/10/2025 679.00p 685.00p 674.00p 683.00p 257655
10/10/2025 683.00p 687.00p 672.00p 675.00p 327255
09/10/2025 691.00p 695.00p 684.00p 684.00p 473563
08/10/2025 699.00p 700.00p 691.00p 693.00p 528884
07/10/2025 679.00p 695.00p 677.00p 694.00p 859202
06/10/2025 675.00p 681.00p 668.00p 678.00p 350391
03/10/2025 671.00p 676.00p 663.00p 671.00p 377861
02/10/2025 683.00p 684.00p 665.00p 669.00p 1551688
01/10/2025 676.00p 684.00p 673.00p 682.00p 1199858
30/09/2025 663.00p 677.00p 663.00p 675.00p 719866
29/09/2025 666.00p 668.00p 662.00p 663.00p 325400
26/09/2025 645.00p 663.00p 645.00p 663.00p 440507
25/09/2025 648.00p 662.00p 645.00p 654.00p 568249
24/09/2025 658.00p 665.00p 648.00p 649.00p 1893319
23/09/2025 660.00p 669.00p 659.00p 660.00p 344364
22/09/2025 646.00p 659.33p 643.00p 658.00p 253366
19/09/2025 633.00p 650.00p 633.00p 646.00p 1094740
18/09/2025 633.00p 647.00p 633.00p 647.00p 550432
17/09/2025 630.00p 638.00p 627.00p 634.00p 368145
16/09/2025 622.00p 627.00p 622.00p 627.00p 1725303
15/09/2025 622.00p 634.00p 619.00p 627.00p 1579890
12/09/2025 611.00p 623.00p 607.00p 617.00p 1435664
11/09/2025 604.00p 604.00p 604.00p 607.00p 538173
10/09/2025 604.00p 605.00p 599.00p 604.00p 600955
09/09/2025 596.00p 602.00p 590.00p 602.00p 442300
08/09/2025 592.00p 595.00p 587.00p 591.00p 218426
05/09/2025 591.00p 598.00p 588.00p 592.00p 195791
04/09/2025 588.00p 604.00p 586.00p 597.00p 372329
03/09/2025 587.00p 589.98p 578.00p 589.00p 1393803
02/09/2025 614.00p 614.00p 590.00p 589.00p 182646
01/09/2025 613.00p 616.00p 598.00p 601.00p 132803
29/08/2025 614.00p 615.00p 608.00p 611.00p 209742
28/08/2025 611.00p 619.00p 607.00p 613.00p 225364
27/08/2025 620.00p 620.00p 610.00p 616.00p 354487
26/08/2025 609.00p 619.00p 609.00p 613.00p 509472
22/08/2025 626.00p 626.00p 617.00p 618.00p 1305445
21/08/2025 623.00p 626.00p 602.00p 621.00p 268920
20/08/2025 611.00p 631.00p 611.00p 629.00p 269412
19/08/2025 615.00p 623.00p 614.00p 621.00p 253158
18/08/2025 608.00p 613.00p 604.00p 611.00p 1659622
15/08/2025 611.00p 617.00p 602.00p 608.00p 188477
14/08/2025 613.00p 620.00p 601.00p 610.00p 441921
13/08/2025 623.00p 628.00p 605.00p 617.00p 439505
12/08/2025 633.00p 633.00p 621.00p 621.00p 602769
11/08/2025 614.00p 623.00p 614.00p 622.00p 260240
08/08/2025 635.00p 637.00p 612.00p 615.00p 276077
07/08/2025 635.00p 643.00p 620.50p 633.00p 323178
06/08/2025 671.00p 677.00p 626.00p 633.00p 473715
05/08/2025 632.00p 639.58p 630.00p 639.00p 374177
04/08/2025 625.00p 632.00p 622.00p 632.00p 764391
01/08/2025 612.00p 628.00p 612.00p 622.00p 223366
31/07/2025 611.00p 627.00p 607.00p 626.00p 389768
30/07/2025 628.00p 630.00p 597.00p 607.00p 2664253
29/07/2025 626.00p 634.00p 621.00p 630.00p 234664
28/07/2025 626.00p 636.58p 621.00p 624.00p 207631
25/07/2025 619.00p 630.00p 619.00p 627.00p 4365295
24/07/2025 621.00p 634.00p 619.00p 624.00p 334246
23/07/2025 636.00p 636.00p 619.00p 619.00p 226381
22/07/2025 626.00p 633.00p 617.00p 624.00p 223494
21/07/2025 626.00p 628.00p 619.00p 625.00p 127032
18/07/2025 623.00p 631.00p 618.84p 626.00p 291743
17/07/2025 623.00p 627.00p 619.00p 622.00p 288632
16/07/2025 602.00p 624.00p 602.00p 620.00p 346123
15/07/2025 604.00p 610.00p 602.00p 606.00p 315680
14/07/2025 592.00p 604.00p 590.89p 603.00p 223438
11/07/2025 585.00p 593.00p 585.00p 593.00p 289770
10/07/2025 592.00p 594.00p 584.82p 587.00p 294879
09/07/2025 595.00p 599.63p 589.00p 590.00p 382837
08/07/2025 585.00p 595.00p 585.00p 593.00p 399730
07/07/2025 585.00p 593.00p 584.00p 585.00p 169725
04/07/2025 590.00p 590.00p 584.00p 585.00p 142906
03/07/2025 571.00p 588.00p 571.00p 588.00p 245837
02/07/2025 585.00p 586.00p 569.50p 574.00p 257805
01/07/2025 575.00p 581.00p 571.00p 581.00p 334266
30/06/2025 582.00p 585.00p 575.00p 575.00p 221287
27/06/2025 577.00p 582.00p 573.80p 581.00p 303636
26/06/2025 576.00p 579.00p 566.00p 577.00p 292887
25/06/2025 563.00p 569.00p 562.00p 567.00p 164554
24/06/2025 569.00p 575.00p 564.43p 565.00p 216719
23/06/2025 567.00p 573.00p 563.00p 566.00p 664224
20/06/2025 572.00p 582.00p 570.00p 570.00p 771715
19/06/2025 563.00p 577.00p 563.00p 571.00p 299937
18/06/2025 576.00p 582.20p 574.00p 575.00p 225803
17/06/2025 575.00p 585.00p 572.85p 580.00p 317859
16/06/2025 570.00p 577.00p 564.00p 577.00p 281060
13/06/2025 568.00p 568.00p 558.00p 567.00p 517550
12/06/2025 579.00p 583.50p 564.00p 569.00p 459018
11/06/2025 600.00p 600.00p 579.00p 581.00p 567058
10/06/2025 596.00p 599.38p 590.00p 592.00p 1703645
09/06/2025 600.00p 604.00p 590.00p 592.00p 214708
06/06/2025 589.00p 604.00p 587.00p 599.00p 165827
05/06/2025 597.00p 601.00p 591.00p 591.00p 223446
04/06/2025 577.00p 597.00p 577.00p 595.00p 192639
03/06/2025 597.00p 605.00p 583.00p 588.00p 283079
02/06/2025 602.00p 606.00p 595.00p 602.00p 248035
30/05/2025 600.00p 608.00p 599.00p 605.00p 362918
29/05/2025 614.00p 614.00p 597.00p 602.00p 1600089
28/05/2025 601.00p 610.00p 590.00p 600.00p 983190
27/05/2025 602.00p 605.00p 594.00p 604.00p 219868
23/05/2025 604.00p 607.00p 585.00p 594.00p 1596471
22/05/2025 592.00p 609.00p 585.00p 608.00p 324441
21/05/2025 605.00p 605.00p 592.00p 595.00p 169619
20/05/2025 580.00p 599.00p 580.00p 598.00p 265592
19/05/2025 590.00p 596.00p 587.00p 594.00p 2089700
16/05/2025 604.00p 611.00p 596.00p 596.00p 1232192
15/05/2025 614.00p 618.00p 605.00p 605.00p 349339
14/05/2025 595.00p 620.00p 595.00p 619.00p 466598
13/05/2025 581.00p 607.00p 577.00p 596.00p 577936
12/05/2025 573.00p 587.00p 570.00p 582.00p 441242
09/05/2025 579.00p 584.00p 572.00p 573.00p 199762
08/05/2025 593.00p 595.00p 578.00p 578.00p 5659167
07/05/2025 587.00p 589.00p 579.00p 583.00p 1976408
06/05/2025 587.00p 598.00p 576.00p 585.00p 366844
02/05/2025 587.00p 587.00p 562.00p 575.00p 508211
01/05/2025 571.00p 580.00p 559.00p 574.00p 528573
30/04/2025 562.00p 565.00p 551.00p 563.00p 1169303
29/04/2025 557.00p 560.00p 543.00p 558.00p 538735
28/04/2025 571.00p 573.00p 558.00p 558.00p 365820
25/04/2025 584.00p 588.00p 567.00p 567.00p 342382
24/04/2025 585.00p 594.00p 578.00p 583.00p 356971
23/04/2025 598.00p 601.00p 587.00p 589.00p 403255
22/04/2025 592.00p 597.00p 585.00p 591.00p 3538724
17/04/2025 586.00p 591.00p 580.00p 589.00p 168899
16/04/2025 579.00p 586.00p 573.00p 586.00p 188768
15/04/2025 569.00p 581.18p 563.00p 578.00p 375403
14/04/2025 566.00p 569.50p 557.00p 567.00p 232179
11/04/2025 558.00p 560.00p 551.00p 554.00p 453490
10/04/2025 566.00p 573.00p 553.00p 556.00p 519933
09/04/2025 534.00p 541.00p 523.00p 541.00p 432267
08/04/2025 530.00p 551.00p 523.00p 545.00p 435595
07/04/2025 528.00p 544.00p 505.00p 523.00p 560150
04/04/2025 572.00p 597.00p 544.00p 544.00p 475910
03/04/2025 595.00p 595.00p 574.00p 583.00p 358225
02/04/2025 591.00p 591.00p 575.00p 583.00p 272782
01/04/2025 587.00p 597.00p 581.00p 587.00p 1466298
31/03/2025 580.00p 582.00p 573.00p 578.00p 603555
28/03/2025 577.00p 590.00p 577.00p 582.00p 305892
27/03/2025 565.00p 588.00p 565.00p 587.00p 2420939
26/03/2025 575.00p 582.00p 573.00p 577.00p 273361
25/03/2025 565.00p 577.00p 564.00p 574.00p 1965117
24/03/2025 553.00p 569.00p 553.00p 567.00p 1867140
21/03/2025 548.00p 563.00p 547.00p 559.00p 1123782
20/03/2025 566.00p 571.00p 556.00p 558.00p 485379
19/03/2025 564.00p 584.00p 564.00p 566.00p 427406
18/03/2025 580.00p 586.00p 570.00p 573.00p 359391
17/03/2025 574.00p 588.00p 573.00p 581.00p 213497
14/03/2025 565.00p 580.00p 565.00p 576.00p 647689
13/03/2025 574.00p 579.00p 566.00p 567.00p 1014727

*Close Price adjusted for both dividends and splits