Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/12/2022 616.50p 621.00p 605.50p 611.00p 500005
07/12/2022 613.00p 613.00p 593.00p 602.00p 484920
06/12/2022 588.00p 605.00p 579.00p 605.00p 1559258
05/12/2022 593.00p 600.50p 593.00p 600.00p 152251
02/12/2022 595.50p 610.00p 589.50p 593.50p 276232
01/12/2022 605.00p 610.00p 589.00p 606.00p 732576
30/11/2022 606.50p 606.50p 585.00p 593.50p 818397
29/11/2022 588.00p 602.00p 588.00p 601.00p 484417
28/11/2022 587.50p 600.50p 587.50p 595.00p 321021
25/11/2022 595.50p 606.50p 591.00p 598.50p 408299
24/11/2022 607.50p 607.50p 591.50p 597.50p 122723
23/11/2022 594.50p 609.00p 594.50p 595.50p 306079
22/11/2022 600.00p 610.00p 591.50p 605.00p 921862
21/11/2022 579.50p 590.00p 578.50p 590.00p 381327
18/11/2022 582.00p 588.00p 573.50p 582.00p 237456
17/11/2022 546.00p 574.50p 546.00p 574.50p 2499338
16/11/2022 556.50p 560.50p 551.50p 559.50p 216034
15/11/2022 578.00p 578.00p 558.50p 564.00p 343750
14/11/2022 559.50p 584.00p 559.50p 579.50p 407950
11/11/2022 587.50p 589.00p 571.00p 571.00p 369338
10/11/2022 558.00p 583.00p 558.00p 580.50p 266263
09/11/2022 561.50p 578.50p 561.50p 571.50p 297870
08/11/2022 584.50p 584.50p 558.50p 571.00p 1008609
07/11/2022 576.00p 586.50p 563.50p 580.00p 771821
04/11/2022 570.00p 570.00p 540.00p 569.50p 3441063
03/11/2022 516.50p 580.50p 516.50p 557.00p 1723486
02/11/2022 523.50p 535.00p 508.50p 527.00p 2817465
01/11/2022 507.00p 517.00p 496.60p 513.00p 2405561
31/10/2022 493.60p 499.20p 481.80p 495.20p 689368
28/10/2022 470.60p 484.00p 470.00p 484.00p 412312
27/10/2022 478.80p 487.60p 473.00p 482.20p 305321
26/10/2022 470.00p 487.80p 470.00p 484.00p 260328
25/10/2022 464.00p 476.60p 460.80p 476.60p 479530
24/10/2022 468.20p 469.60p 461.20p 465.00p 405427
21/10/2022 465.40p 474.40p 454.20p 461.80p 571375
20/10/2022 472.00p 483.60p 471.20p 477.00p 654425
19/10/2022 492.40p 492.40p 475.00p 483.60p 520081
18/10/2022 507.50p 509.00p 488.80p 488.80p 606079
17/10/2022 488.20p 504.50p 488.20p 504.50p 1803640
14/10/2022 490.00p 499.80p 487.00p 491.40p 756447
13/10/2022 493.60p 493.60p 465.60p 485.20p 1104849
12/10/2022 498.80p 498.80p 483.80p 488.60p 540776
11/10/2022 489.00p 494.60p 475.40p 493.80p 432796
10/10/2022 488.20p 496.80p 476.00p 485.00p 196364
07/10/2022 507.00p 507.00p 486.80p 500.00p 366954
06/10/2022 501.00p 515.00p 495.80p 508.50p 593025
05/10/2022 506.00p 511.50p 501.00p 510.00p 341108
04/10/2022 486.00p 518.00p 477.79p 510.00p 591202
03/10/2022 504.00p 504.00p 478.00p 486.00p 811268
30/09/2022 503.50p 513.00p 486.40p 497.00p 1828511
29/09/2022 504.00p 508.50p 494.60p 505.50p 740906
28/09/2022 504.50p 505.50p 488.00p 503.50p 994572
27/09/2022 506.00p 517.00p 499.40p 505.00p 641831
26/09/2022 519.00p 525.00p 510.50p 516.50p 516733
23/09/2022 531.50p 541.00p 523.50p 530.50p 587760
22/09/2022 536.00p 543.00p 528.00p 535.50p 580663
21/09/2022 525.50p 542.50p 525.50p 540.50p 1184737
20/09/2022 533.00p 544.50p 527.00p 529.50p 266251
19/09/2022 538.50p 551.00p 538.00p 546.00p 1107038
16/09/2022 538.50p 551.00p 538.00p 546.00p 962026
15/09/2022 533.50p 548.50p 533.50p 546.00p 796875
14/09/2022 545.00p 548.50p 534.50p 536.00p 337651
13/09/2022 536.00p 551.00p 529.50p 547.50p 538148
12/09/2022 524.50p 529.50p 512.50p 527.50p 309777
09/09/2022 508.50p 518.50p 503.00p 515.00p 507624
08/09/2022 497.80p 516.50p 495.00p 502.50p 654600
07/09/2022 489.60p 503.50p 486.80p 500.50p 405997
06/09/2022 468.00p 493.00p 468.00p 492.00p 398519
05/09/2022 468.40p 478.40p 465.80p 471.40p 332366
02/09/2022 459.00p 481.60p 459.00p 480.00p 1507075
01/09/2022 489.60p 490.00p 466.80p 470.40p 972642
31/08/2022 466.80p 496.40p 466.80p 493.60p 749594
30/08/2022 468.40p 482.80p 468.40p 478.40p 357459
29/08/2022 496.00p 497.37p 477.80p 478.80p 854921
26/08/2022 496.00p 497.37p 477.80p 478.80p 854921
25/08/2022 483.00p 494.60p 483.00p 490.40p 293536
24/08/2022 485.60p 493.60p 483.00p 487.40p 406877
23/08/2022 480.60p 491.20p 480.60p 485.00p 629097
22/08/2022 489.60p 493.00p 484.00p 489.00p 238654
19/08/2022 500.00p 500.00p 486.20p 490.80p 1321437
18/08/2022 494.20p 494.20p 479.20p 490.60p 261254
17/08/2022 490.80p 495.60p 479.40p 484.20p 2693584
16/08/2022 467.40p 485.80p 467.40p 481.00p 283702
15/08/2022 486.00p 486.00p 476.80p 478.60p 322174
12/08/2022 471.00p 482.40p 470.80p 482.20p 495554
11/08/2022 474.80p 476.40p 464.60p 471.00p 811761
10/08/2022 442.80p 472.20p 433.40p 470.00p 720777
09/08/2022 444.20p 457.50p 441.20p 456.20p 300597
08/08/2022 447.40p 452.60p 445.00p 446.20p 381704
05/08/2022 438.00p 448.60p 433.97p 445.40p 252146
04/08/2022 430.60p 450.21p 430.60p 440.60p 2314297
03/08/2022 438.00p 442.40p 434.40p 440.20p 1828067
02/08/2022 447.00p 447.00p 433.60p 440.80p 233207
01/08/2022 452.00p 452.00p 438.40p 441.00p 253330
29/07/2022 429.80p 449.60p 429.80p 445.20p 584711
28/07/2022 434.60p 444.00p 432.10p 442.00p 1757785
27/07/2022 439.00p 451.20p 427.00p 434.00p 874396
26/07/2022 428.00p 436.80p 424.40p 427.40p 755970
25/07/2022 412.20p 432.00p 412.20p 426.20p 469958
22/07/2022 405.40p 432.20p 403.10p 420.80p 756835
21/07/2022 392.40p 402.80p 392.40p 401.60p 217394
20/07/2022 405.80p 410.40p 400.60p 401.20p 1244108
19/07/2022 395.00p 409.00p 391.60p 405.00p 259503
18/07/2022 401.60p 402.60p 393.40p 399.40p 275063
15/07/2022 391.00p 406.80p 391.00p 395.40p 398412
14/07/2022 406.60p 406.60p 389.60p 399.80p 1315302
13/07/2022 398.80p 406.00p 395.00p 397.00p 261513
12/07/2022 408.60p 408.60p 400.80p 408.40p 1403570
11/07/2022 404.40p 416.20p 404.40p 407.40p 304174
08/07/2022 402.60p 415.00p 401.40p 413.00p 331899
07/07/2022 392.00p 403.80p 389.60p 403.20p 409298
06/07/2022 395.80p 403.20p 389.00p 389.20p 724371
05/07/2022 390.80p 394.00p 380.40p 389.20p 1082999
04/07/2022 393.80p 399.80p 389.60p 389.60p 4445362
01/07/2022 398.00p 401.20p 389.20p 393.80p 1688444
30/06/2022 385.60p 403.20p 385.40p 403.20p 1152026
29/06/2022 395.40p 400.00p 382.60p 394.20p 536643
28/06/2022 385.80p 387.60p 380.20p 386.40p 5616347
27/06/2022 388.00p 390.80p 375.80p 378.80p 658378
24/06/2022 373.60p 382.80p 369.60p 382.80p 297324
23/06/2022 372.40p 380.60p 371.60p 377.20p 307393
22/06/2022 373.80p 380.20p 369.40p 377.20p 436188
21/06/2022 391.60p 394.00p 381.20p 382.80p 336693
20/06/2022 385.80p 393.40p 382.00p 389.00p 336065
17/06/2022 377.40p 386.20p 366.40p 381.80p 741890
16/06/2022 380.00p 381.60p 367.00p 368.60p 815484
15/06/2022 381.00p 386.60p 375.40p 383.60p 415845
14/06/2022 382.00p 382.00p 368.60p 371.20p 984070
13/06/2022 369.00p 373.80p 362.60p 371.00p 495354
10/06/2022 385.00p 386.20p 373.40p 375.00p 612204
09/06/2022 389.40p 396.60p 382.80p 386.60p 478357
08/06/2022 393.60p 393.60p 382.80p 385.80p 342795
07/06/2022 386.60p 396.40p 384.20p 392.60p 1484998
06/06/2022 390.00p 398.60p 388.20p 395.00p 260584
03/06/2022 398.80p 400.40p 386.40p 386.60p 272549
02/06/2022 398.80p 400.40p 386.40p 386.60p 272549
01/06/2022 398.80p 400.40p 386.40p 386.60p 272549
31/05/2022 400.00p 402.20p 389.60p 396.40p 720409
30/05/2022 416.60p 416.60p 398.60p 402.80p 259315
27/05/2022 413.60p 413.60p 403.00p 407.60p 277605
26/05/2022 391.40p 404.40p 391.00p 403.00p 849339
25/05/2022 398.60p 404.00p 386.60p 391.80p 298568
24/05/2022 393.00p 401.40p 391.00p 397.80p 441622
23/05/2022 398.20p 405.00p 396.00p 402.20p 323817
20/05/2022 380.00p 400.40p 380.00p 394.60p 381940
19/05/2022 392.60p 402.00p 383.00p 388.00p 300908
18/05/2022 405.60p 413.20p 400.20p 403.80p 785065
17/05/2022 399.40p 410.00p 399.40p 406.00p 2433934
16/05/2022 399.60p 406.80p 395.00p 405.20p 691689
13/05/2022 393.40p 393.40p 383.40p 393.00p 374400
12/05/2022 388.40p 391.00p 370.70p 386.00p 918018
11/05/2022 395.80p 396.00p 383.40p 393.20p 855426
10/05/2022 404.00p 404.00p 385.60p 388.20p 496458
09/05/2022 391.00p 403.10p 391.00p 397.40p 450377
06/05/2022 400.20p 402.20p 387.40p 398.20p 645871
05/05/2022 430.00p 430.60p 390.60p 390.60p 552905
04/05/2022 416.00p 427.80p 416.00p 424.00p 1021368
03/05/2022 428.60p 431.80p 422.40p 428.40p 1750399
02/05/2022 430.60p 430.60p 418.00p 424.20p 729040
29/04/2022 430.60p 430.60p 418.00p 424.20p 729040
28/04/2022 412.00p 452.60p 412.00p 423.60p 1618369
27/04/2022 388.20p 408.00p 380.40p 398.60p 788853
26/04/2022 367.20p 392.20p 367.20p 387.00p 829989
25/04/2022 378.60p 381.40p 360.40p 377.80p 616727
22/04/2022 392.80p 393.60p 384.70p 388.80p 969305
21/04/2022 421.40p 421.40p 384.80p 393.40p 1132947
20/04/2022 398.80p 412.60p 398.80p 410.00p 1174188
19/04/2022 414.40p 419.60p 401.00p 406.40p 518513
18/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
15/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
14/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
13/04/2022 437.40p 437.40p 412.60p 416.40p 637463
12/04/2022 420.00p 432.40p 420.00p 424.80p 339723
11/04/2022 424.80p 433.20p 424.80p 430.20p 251403
08/04/2022 428.40p 434.20p 427.60p 429.40p 576035
07/04/2022 429.80p 438.00p 424.60p 428.40p 423255
06/04/2022 433.00p 440.20p 431.00p 431.00p 465782
05/04/2022 428.00p 434.60p 424.00p 431.40p 990224
04/04/2022 451.40p 451.40p 430.40p 432.60p 438516
01/04/2022 443.40p 456.20p 439.00p 441.80p 1408147
31/03/2022 415.00p 435.40p 415.00p 432.00p 1657583
30/03/2022 411.60p 426.20p 411.60p 422.40p 1001682
29/03/2022 404.20p 423.20p 399.80p 423.00p 736238
28/03/2022 406.80p 406.80p 390.00p 400.00p 1149038
25/03/2022 394.60p 406.20p 392.00p 405.00p 428472
24/03/2022 389.60p 395.00p 377.80p 394.60p 660569
23/03/2022 396.80p 399.60p 389.60p 393.20p 503778
22/03/2022 375.00p 398.80p 375.00p 398.80p 2055882
21/03/2022 390.60p 390.60p 373.20p 377.40p 601282
18/03/2022 399.20p 399.20p 378.00p 382.20p 992307
17/03/2022 388.20p 397.20p 379.60p 389.00p 1212860
16/03/2022 381.80p 393.40p 372.80p 384.60p 1413585
15/03/2022 396.00p 398.00p 371.60p 372.00p 2314375
14/03/2022 378.40p 405.20p 378.40p 402.00p 905045
11/03/2022 387.00p 394.60p 376.60p 389.60p 931412
10/03/2022 386.20p 386.40p 375.80p 376.00p 917793
09/03/2022 347.00p 380.60p 345.20p 380.60p 1173100
08/03/2022 362.80p 364.20p 342.40p 346.60p 1963810
07/03/2022 370.00p 371.80p 344.00p 354.40p 2212387
04/03/2022 404.00p 407.60p 368.80p 377.00p 1164083

*Close Price adjusted for both dividends and splits