Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/09/2023 603.00p 603.50p 589.00p 590.50p 1313743
26/09/2023 602.50p 608.50p 598.50p 601.50p 243666
25/09/2023 600.00p 608.50p 594.00p 603.50p 270974
22/09/2023 604.50p 616.50p 603.00p 612.00p 350251
21/09/2023 625.00p 625.00p 616.00p 618.50p 201872
20/09/2023 617.50p 620.00p 611.00p 620.00p 266236
19/09/2023 598.50p 613.50p 598.50p 613.50p 1138598
18/09/2023 614.50p 614.50p 594.00p 599.00p 690774
15/09/2023 613.00p 617.50p 607.00p 612.00p 740837
14/09/2023 599.50p 611.00p 594.00p 611.00p 455914
13/09/2023 607.50p 607.50p 592.00p 599.00p 207608
12/09/2023 600.50p 601.00p 591.25p 600.00p 275158
11/09/2023 563.50p 590.00p 563.50p 588.50p 253988
08/09/2023 559.50p 579.50p 559.50p 575.00p 274122
07/09/2023 565.00p 576.50p 553.65p 572.00p 312089
06/09/2023 589.50p 589.50p 570.50p 573.00p 806149
05/09/2023 575.00p 590.00p 573.50p 584.50p 218593
04/09/2023 570.00p 580.00p 568.50p 571.00p 284119
01/09/2023 560.00p 584.00p 560.00p 576.00p 177855
31/08/2023 564.50p 572.50p 563.30p 572.50p 455612
30/08/2023 574.50p 574.50p 561.50p 564.50p 1769631
29/08/2023 572.00p 575.00p 560.50p 569.50p 299131
25/08/2023 563.00p 564.50p 553.00p 560.50p 279057
24/08/2023 554.00p 555.50p 545.00p 553.00p 486546
23/08/2023 554.50p 554.50p 543.50p 550.00p 540199
22/08/2023 561.50p 561.50p 540.50p 543.50p 2167569
21/08/2023 547.50p 559.20p 542.50p 548.50p 244095
18/08/2023 568.00p 570.50p 555.00p 559.50p 1912846
17/08/2023 581.00p 582.50p 571.00p 573.00p 676828
16/08/2023 591.00p 591.00p 567.00p 569.00p 641155
15/08/2023 574.00p 582.50p 570.00p 580.00p 251845
14/08/2023 583.00p 583.00p 572.00p 575.50p 256293
11/08/2023 607.00p 607.00p 580.00p 580.50p 122552
10/08/2023 612.50p 612.50p 585.00p 593.00p 504577
09/08/2023 609.50p 609.50p 577.00p 591.00p 904844
08/08/2023 573.50p 607.00p 573.50p 599.50p 321905
07/08/2023 591.50p 591.50p 575.50p 585.00p 304888
04/08/2023 578.50p 583.00p 573.50p 579.50p 134148
03/08/2023 569.50p 581.00p 569.50p 576.00p 480419
02/08/2023 594.50p 594.50p 561.50p 572.50p 581056
01/08/2023 598.50p 603.50p 582.20p 595.50p 199253
31/07/2023 603.50p 611.50p 595.00p 597.00p 235624
28/07/2023 602.00p 628.00p 602.00p 612.00p 5780535
27/07/2023 630.00p 631.50p 613.50p 619.00p 793722
26/07/2023 603.00p 630.50p 596.50p 628.50p 236976
25/07/2023 602.50p 610.00p 593.00p 606.00p 384625
24/07/2023 594.50p 595.50p 585.50p 591.00p 2110328
21/07/2023 608.00p 608.00p 590.00p 595.00p 156470
20/07/2023 616.50p 616.50p 595.00p 599.50p 277253
19/07/2023 598.00p 607.50p 595.50p 602.00p 788129
18/07/2023 613.00p 616.50p 590.00p 590.00p 759421
17/07/2023 606.00p 627.00p 601.50p 613.00p 436136
14/07/2023 616.50p 626.50p 610.00p 610.00p 454351
13/07/2023 608.00p 630.50p 607.50p 615.00p 447058
12/07/2023 599.00p 612.00p 593.50p 607.50p 954119
11/07/2023 588.50p 616.50p 582.50p 596.00p 424502
10/07/2023 577.50p 613.50p 577.50p 584.50p 394272
07/07/2023 565.00p 584.50p 562.50p 583.00p 247592
06/07/2023 578.00p 580.00p 565.00p 570.00p 631826
05/07/2023 578.00p 582.00p 566.50p 568.50p 1655941
04/07/2023 594.50p 594.50p 573.00p 573.00p 2253536
03/07/2023 579.50p 585.00p 574.00p 581.00p 417599
30/06/2023 569.50p 584.00p 568.50p 578.00p 393150
29/06/2023 579.00p 584.00p 567.00p 575.00p 303260
28/06/2023 570.00p 582.50p 565.00p 576.50p 375818
27/06/2023 549.00p 572.50p 547.50p 572.50p 321803
26/06/2023 529.00p 542.50p 525.00p 542.00p 257248
23/06/2023 541.50p 541.75p 533.50p 538.00p 184490
22/06/2023 560.00p 561.00p 538.00p 546.00p 120374
21/06/2023 555.00p 562.50p 550.50p 560.00p 227880
20/06/2023 561.00p 563.00p 552.50p 555.50p 156562
19/06/2023 555.00p 565.50p 552.50p 560.50p 1888998
16/06/2023 564.00p 571.29p 557.50p 563.50p 702737
15/06/2023 559.00p 564.00p 550.00p 561.50p 172203
14/06/2023 560.00p 561.50p 553.00p 555.50p 1777321
13/06/2023 562.50p 570.00p 555.50p 559.50p 438244
12/06/2023 573.00p 589.50p 570.50p 570.50p 134165
09/06/2023 612.50p 618.00p 585.00p 586.00p 1075435
08/06/2023 631.00p 631.00p 615.00p 618.50p 317180
07/06/2023 631.00p 631.00p 614.50p 617.50p 128642
06/06/2023 632.00p 632.00p 621.00p 623.00p 155578
05/06/2023 630.00p 633.50p 622.50p 624.50p 341666
02/06/2023 626.00p 630.00p 619.50p 630.00p 267672
01/06/2023 619.50p 625.50p 618.50p 623.50p 177184
31/05/2023 618.50p 627.50p 618.50p 619.50p 368706
30/05/2023 627.50p 627.50p 612.75p 622.00p 150174
26/05/2023 635.00p 635.00p 603.00p 617.50p 166449
25/05/2023 633.00p 633.00p 617.00p 620.00p 210115
24/05/2023 627.50p 627.50p 612.00p 621.50p 239688
23/05/2023 627.00p 627.00p 606.50p 621.50p 334962
22/05/2023 629.00p 634.50p 624.50p 624.50p 326097
19/05/2023 630.00p 634.50p 625.00p 633.00p 320459
18/05/2023 629.00p 634.00p 624.00p 633.50p 234085
17/05/2023 628.00p 629.00p 620.00p 626.50p 328878
16/05/2023 618.50p 627.00p 615.00p 624.50p 187648
15/05/2023 620.00p 620.00p 608.00p 617.50p 315384
12/05/2023 610.00p 620.50p 608.00p 616.50p 488304
11/05/2023 608.00p 611.00p 601.50p 607.50p 266485
10/05/2023 602.00p 605.00p 598.50p 602.50p 360995
09/05/2023 597.50p 605.50p 592.00p 605.50p 451630
05/05/2023 598.00p 600.00p 591.00p 596.50p 257930
04/05/2023 612.50p 612.50p 594.00p 596.50p 399221
03/05/2023 600.00p 631.50p 600.00p 610.00p 276040
02/05/2023 620.00p 623.50p 604.50p 614.00p 336430
28/04/2023 613.50p 616.00p 600.00p 612.50p 481235
27/04/2023 589.50p 603.50p 578.50p 603.50p 1646357
26/04/2023 580.00p 580.50p 569.50p 574.50p 442507
25/04/2023 585.00p 585.00p 568.50p 573.50p 156065
24/04/2023 572.50p 579.00p 571.50p 571.50p 6086409
21/04/2023 555.50p 578.50p 554.80p 578.50p 369002
20/04/2023 567.00p 567.00p 554.50p 566.50p 1316661
19/04/2023 539.50p 557.00p 539.50p 557.00p 349047
18/04/2023 554.00p 554.00p 537.50p 545.50p 253645
17/04/2023 534.50p 555.00p 534.50p 541.00p 226210
14/04/2023 567.00p 567.00p 541.50p 547.50p 281648
13/04/2023 552.00p 573.50p 552.00p 563.00p 869782
12/04/2023 579.00p 579.00p 557.00p 557.00p 349653
11/04/2023 561.50p 570.50p 556.50p 566.50p 202310
06/04/2023 539.00p 560.50p 539.00p 557.50p 156102
05/04/2023 553.50p 558.50p 542.00p 552.00p 221791
04/04/2023 548.00p 557.00p 545.00p 549.00p 135341
03/04/2023 542.50p 551.00p 531.00p 543.00p 619007
31/03/2023 532.00p 603.82p 532.00p 552.50p 1165483
30/03/2023 540.50p 547.00p 540.50p 545.00p 295725
29/03/2023 518.50p 539.50p 518.50p 539.00p 541710
28/03/2023 550.00p 550.00p 528.00p 530.00p 468030
27/03/2023 548.50p 549.00p 539.50p 539.50p 303747
24/03/2023 544.00p 544.50p 528.50p 539.50p 1755490
23/03/2023 548.50p 552.00p 539.00p 539.00p 194281
22/03/2023 557.00p 557.75p 546.50p 548.00p 854138
21/03/2023 540.50p 557.00p 529.00p 554.50p 214805
20/03/2023 537.00p 538.50p 502.86p 528.00p 413428
17/03/2023 553.50p 554.50p 516.00p 524.50p 787473
16/03/2023 550.50p 550.50p 529.16p 547.50p 219369
15/03/2023 551.50p 561.00p 539.00p 542.50p 596093
14/03/2023 564.50p 564.50p 541.50p 552.50p 345023
13/03/2023 559.50p 572.24p 551.50p 551.50p 1910295
10/03/2023 578.50p 581.00p 568.30p 573.00p 199293
09/03/2023 581.00p 593.50p 581.00p 589.50p 151130
08/03/2023 597.00p 597.00p 582.50p 591.00p 133633
07/03/2023 574.50p 593.00p 574.50p 588.00p 288277
06/03/2023 590.50p 596.63p 580.00p 580.00p 356768
03/03/2023 606.00p 614.00p 593.50p 597.00p 783358
02/03/2023 607.00p 608.00p 597.75p 606.50p 1493080
01/03/2023 607.50p 618.00p 607.50p 610.00p 231545
28/02/2023 590.00p 617.00p 590.00p 613.00p 474270
27/02/2023 592.00p 616.00p 592.00p 602.00p 1668641
24/02/2023 590.50p 607.50p 590.50p 606.50p 1601099
23/02/2023 590.00p 607.50p 590.00p 605.00p 341837
22/02/2023 600.00p 610.00p 592.00p 601.00p 397090
21/02/2023 624.00p 624.00p 608.00p 608.00p 4823955
20/02/2023 631.50p 631.50p 613.50p 620.50p 1753799
17/02/2023 609.00p 617.00p 605.50p 617.00p 233743
16/02/2023 617.50p 618.50p 611.00p 615.00p 177126
15/02/2023 607.00p 614.25p 604.00p 614.00p 267658
14/02/2023 614.00p 619.50p 599.00p 608.50p 450301
13/02/2023 616.50p 617.00p 609.00p 610.50p 334539
10/02/2023 617.00p 626.00p 593.00p 614.50p 634217
09/02/2023 638.50p 638.50p 628.00p 628.00p 259317
08/02/2023 624.00p 637.50p 619.50p 635.00p 255525
07/02/2023 618.00p 624.00p 614.00p 619.00p 218065
06/02/2023 632.50p 632.50p 608.50p 619.50p 386428
03/02/2023 618.50p 622.74p 616.00p 617.50p 243052
02/02/2023 596.50p 623.50p 595.50p 621.00p 569884
01/02/2023 627.50p 627.50p 599.00p 603.00p 437895
31/01/2023 650.00p 650.00p 624.00p 625.00p 668334
30/01/2023 627.00p 639.50p 624.50p 635.00p 622666
27/01/2023 648.00p 649.00p 630.50p 635.50p 379665
26/01/2023 625.00p 655.50p 625.00p 645.00p 407014
25/01/2023 638.00p 653.50p 635.00p 639.50p 314336
24/01/2023 626.50p 656.50p 626.50p 649.00p 245929
23/01/2023 660.00p 663.25p 637.00p 641.50p 829706
20/01/2023 657.50p 658.00p 647.50p 655.00p 186202
19/01/2023 655.50p 657.00p 637.00p 653.50p 197175
18/01/2023 656.00p 656.00p 640.00p 640.00p 139046
17/01/2023 650.00p 650.00p 636.00p 640.50p 436250
16/01/2023 647.00p 661.00p 636.00p 639.00p 284039
13/01/2023 665.00p 665.00p 652.00p 653.00p 196350
12/01/2023 661.00p 661.00p 641.50p 657.00p 245439
11/01/2023 665.00p 665.00p 640.00p 647.00p 327556
10/01/2023 644.00p 656.50p 638.50p 652.50p 181717
09/01/2023 664.00p 664.00p 626.00p 644.00p 1364986
06/01/2023 662.00p 670.00p 652.50p 654.50p 215595
05/01/2023 663.50p 667.00p 650.00p 664.00p 295792
04/01/2023 661.50p 665.75p 647.50p 656.50p 1041083
03/01/2023 659.00p 659.00p 635.00p 647.50p 283141
30/12/2022 645.50p 654.00p 634.00p 650.00p 137845
29/12/2022 665.00p 665.00p 643.00p 647.00p 199427
28/12/2022 650.00p 654.00p 643.00p 651.00p 189617
23/12/2022 652.50p 656.50p 637.50p 638.50p 289597
22/12/2022 631.50p 645.00p 629.00p 645.00p 353096
21/12/2022 612.00p 629.00p 609.97p 627.00p 2906657
20/12/2022 588.50p 618.50p 588.50p 618.50p 190015
19/12/2022 587.50p 613.00p 587.50p 602.00p 495075
16/12/2022 625.00p 625.00p 594.00p 602.00p 918155
15/12/2022 599.00p 616.50p 599.00p 611.00p 196003
14/12/2022 606.00p 612.00p 604.00p 608.50p 343278
13/12/2022 610.50p 626.00p 606.50p 609.00p 625269
12/12/2022 598.00p 617.00p 591.50p 615.00p 281846
09/12/2022 614.00p 614.00p 594.50p 604.00p 303824

*Close Price adjusted for both dividends and splits