Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/03/2022 435.60p 440.60p 395.60p 401.80p 1191204
02/03/2022 453.40p 453.40p 429.60p 439.60p 1206158
01/03/2022 473.20p 475.60p 437.50p 447.00p 922735
28/02/2022 473.80p 479.80p 468.00p 471.80p 1066424
25/02/2022 480.00p 480.00p 463.30p 478.40p 941352
24/02/2022 480.80p 485.80p 467.80p 467.80p 625246
23/02/2022 492.20p 502.00p 491.60p 492.60p 568503
22/02/2022 497.80p 503.50p 489.60p 494.00p 498571
21/02/2022 511.00p 514.00p 496.40p 504.00p 482562
18/02/2022 529.50p 529.50p 507.25p 509.00p 344841
17/02/2022 537.00p 537.50p 519.00p 519.00p 619032
16/02/2022 535.00p 541.54p 530.95p 537.00p 1574700
15/02/2022 527.50p 534.00p 526.00p 532.50p 568781
14/02/2022 547.50p 547.50p 524.50p 532.00p 1435464
11/02/2022 528.00p 548.00p 528.00p 548.00p 659491
10/02/2022 548.50p 550.00p 526.00p 539.50p 385813
09/02/2022 530.50p 549.00p 530.50p 542.50p 438455
08/02/2022 540.00p 544.00p 527.50p 531.50p 611765
07/02/2022 539.00p 548.00p 536.00p 543.50p 363154
04/02/2022 553.00p 553.50p 534.50p 538.50p 260151
03/02/2022 548.50p 551.00p 543.50p 548.00p 358622
02/02/2022 544.50p 555.50p 544.50p 549.00p 358093
01/02/2022 560.00p 560.00p 544.00p 544.00p 325092
31/01/2022 556.50p 556.50p 538.00p 547.00p 267704
28/01/2022 545.00p 556.00p 536.50p 543.50p 555025
27/01/2022 524.00p 541.53p 524.00p 538.50p 318736
26/01/2022 536.50p 547.50p 534.50p 534.50p 239383
25/01/2022 526.50p 536.00p 519.50p 533.00p 426043
24/01/2022 520.00p 530.50p 517.50p 522.50p 412718
21/01/2022 536.50p 541.50p 527.50p 529.00p 491236
20/01/2022 555.00p 563.50p 537.50p 542.00p 594528
19/01/2022 532.50p 554.00p 532.50p 552.50p 1239108
18/01/2022 533.00p 541.50p 528.99p 540.50p 296835
17/01/2022 528.50p 542.00p 526.00p 541.50p 333872
14/01/2022 529.00p 533.00p 525.00p 526.50p 183104
13/01/2022 518.00p 526.50p 515.75p 526.50p 812030
12/01/2022 531.50p 535.49p 513.50p 516.00p 361328
10/01/2022 530.00p 542.75p 530.00p 537.00p 1292304
07/01/2022 530.00p 542.00p 530.00p 538.00p 312192
06/01/2022 538.50p 546.50p 536.50p 539.50p 335421
05/01/2022 540.00p 548.01p 534.50p 546.00p 488623
04/01/2022 535.00p 537.00p 527.00p 534.50p 3012803
03/01/2022 524.50p 531.01p 520.00p 530.00p 200073
31/12/2021 524.50p 531.01p 520.00p 530.00p 200073
30/12/2021 515.50p 528.00p 510.00p 524.50p 712160
29/12/2021 514.00p 523.00p 512.75p 517.00p 1596857
28/12/2021 515.50p 515.50p 505.50p 510.00p 113354
27/12/2021 515.50p 515.50p 505.50p 510.00p 113354
24/12/2021 515.50p 515.50p 505.50p 510.00p 113354
23/12/2021 515.00p 515.00p 500.50p 500.50p 1042178
22/12/2021 506.50p 515.00p 504.00p 508.00p 1033477
21/12/2021 498.20p 507.50p 493.60p 505.50p 1848798
20/12/2021 510.50p 510.50p 487.60p 492.00p 298041
17/12/2021 498.00p 509.50p 493.60p 498.60p 470711
16/12/2021 496.20p 498.60p 492.40p 496.20p 542983
15/12/2021 511.50p 511.50p 490.20p 490.20p 446086
14/12/2021 512.50p 512.50p 497.93p 499.40p 632636
13/12/2021 516.00p 520.00p 499.80p 503.00p 329872
10/12/2021 515.00p 524.00p 511.00p 518.00p 340463
09/12/2021 524.00p 524.00p 511.50p 512.00p 533264
08/12/2021 515.00p 521.50p 509.00p 510.00p 360676
07/12/2021 512.00p 527.00p 510.00p 515.50p 1043907
06/12/2021 512.50p 512.50p 502.00p 509.50p 174311
03/12/2021 508.50p 508.50p 498.60p 498.60p 345440
02/12/2021 495.80p 500.50p 490.00p 499.00p 750178
01/12/2021 511.00p 514.00p 505.00p 505.00p 377930
30/11/2021 500.00p 511.50p 499.80p 507.50p 693921
29/11/2021 507.00p 514.50p 504.00p 508.00p 681650
26/11/2021 505.00p 509.00p 498.00p 504.00p 534788
25/11/2021 524.00p 524.00p 507.32p 513.00p 255902
24/11/2021 514.00p 519.50p 509.50p 510.00p 294389
23/11/2021 505.00p 514.50p 504.99p 514.00p 915588
22/11/2021 525.00p 525.00p 509.00p 514.00p 811664
19/11/2021 520.00p 521.00p 513.00p 520.00p 304505
18/11/2021 513.00p 518.50p 510.00p 516.00p 637209
17/11/2021 518.00p 518.00p 513.00p 513.00p 494705
16/11/2021 510.00p 520.00p 510.00p 514.50p 1961616
15/11/2021 508.00p 518.50p 506.50p 515.00p 662198
12/11/2021 508.00p 523.50p 507.44p 511.00p 764705
11/11/2021 526.50p 531.50p 519.00p 522.50p 384349
10/11/2021 515.00p 530.46p 512.50p 526.50p 1028449
09/11/2021 529.50p 529.50p 508.50p 515.00p 604029
08/11/2021 526.50p 526.94p 511.50p 520.00p 1335689
05/11/2021 514.50p 517.00p 502.00p 517.00p 1024291
04/11/2021 511.00p 517.00p 500.50p 509.50p 1800578
03/11/2021 503.00p 503.00p 492.80p 497.80p 770148
02/11/2021 498.00p 504.50p 494.80p 494.80p 647081
01/11/2021 508.50p 510.00p 502.50p 503.50p 459561
29/10/2021 507.50p 512.00p 505.50p 506.00p 327204
28/10/2021 514.50p 515.00p 505.98p 510.50p 727925
27/10/2021 498.00p 515.50p 498.00p 513.50p 612480
26/10/2021 509.00p 511.50p 504.00p 506.50p 1109992
25/10/2021 502.50p 511.50p 502.50p 506.50p 1522715
22/10/2021 514.00p 516.50p 504.00p 505.00p 1626439
21/10/2021 546.50p 550.00p 509.50p 513.50p 1821936
20/10/2021 557.50p 560.50p 548.50p 554.00p 295011
19/10/2021 555.50p 561.00p 550.00p 557.50p 810026
18/10/2021 563.50p 576.00p 550.50p 552.00p 351268
15/10/2021 556.00p 569.50p 556.00p 561.50p 452694
14/10/2021 560.00p 570.50p 556.00p 569.50p 305824
13/10/2021 554.00p 566.00p 543.50p 556.50p 1000911
12/10/2021 566.00p 566.00p 547.00p 550.50p 381316
11/10/2021 570.00p 572.52p 551.00p 551.50p 318683
08/10/2021 575.50p 577.50p 564.50p 569.00p 357217
07/10/2021 561.50p 565.00p 555.50p 562.00p 506049
06/10/2021 554.50p 561.00p 545.50p 558.50p 464320
05/10/2021 552.00p 563.00p 551.00p 558.50p 398663
04/10/2021 564.00p 567.00p 553.99p 556.50p 337238
01/10/2021 556.50p 567.00p 556.00p 567.00p 395337
30/09/2021 560.50p 576.00p 560.50p 563.00p 312807
29/09/2021 576.00p 577.50p 570.50p 574.50p 516781
28/09/2021 592.00p 592.00p 572.75p 573.00p 347128
27/09/2021 591.50p 592.50p 583.00p 586.50p 647435
24/09/2021 594.50p 598.00p 585.50p 586.00p 208896
23/09/2021 610.50p 611.00p 594.00p 596.00p 258097
22/09/2021 592.00p 609.00p 592.00p 604.50p 397669
21/09/2021 605.50p 607.50p 600.50p 604.00p 227297
20/09/2021 605.50p 608.00p 596.00p 600.00p 204925
17/09/2021 602.00p 617.00p 601.50p 611.50p 890967
16/09/2021 602.00p 617.50p 602.00p 610.00p 396826
15/09/2021 631.50p 647.00p 604.50p 608.00p 344727
14/09/2021 667.00p 667.00p 644.00p 645.00p 174612
13/09/2021 657.50p 664.50p 651.81p 660.00p 237615
10/09/2021 635.00p 661.00p 635.00p 657.50p 356919
09/09/2021 639.50p 650.50p 636.50p 650.50p 198289
08/09/2021 625.50p 643.00p 625.50p 642.00p 253715
07/09/2021 661.00p 661.00p 636.50p 639.00p 154489
06/09/2021 660.50p 660.50p 640.50p 645.50p 133686
03/09/2021 647.50p 654.50p 641.00p 645.00p 268479
02/09/2021 636.50p 643.00p 636.00p 642.50p 203757
01/09/2021 630.50p 645.00p 622.50p 638.00p 319578
31/08/2021 637.00p 639.44p 618.00p 625.00p 326455
30/08/2021 634.50p 640.00p 631.00p 639.00p 688473
27/08/2021 634.50p 640.00p 631.00p 639.00p 688473
26/08/2021 632.00p 643.00p 630.50p 635.00p 415769
25/08/2021 635.00p 640.00p 632.50p 637.50p 158578
24/08/2021 630.00p 637.00p 628.50p 637.00p 174008
23/08/2021 640.00p 640.00p 628.00p 630.50p 710132
20/08/2021 622.00p 637.00p 622.00p 628.00p 446656
19/08/2021 642.00p 644.00p 633.50p 634.50p 250442
18/08/2021 657.00p 659.00p 649.50p 650.00p 241761
17/08/2021 655.50p 660.50p 649.00p 657.00p 448012
16/08/2021 663.50p 664.00p 656.00p 657.00p 101411
13/08/2021 686.50p 686.50p 664.51p 668.50p 122039
12/08/2021 672.00p 678.00p 669.50p 671.00p 223383
11/08/2021 673.50p 673.50p 661.50p 670.50p 349106
10/08/2021 667.00p 671.00p 661.00p 668.00p 185975
09/08/2021 654.50p 664.00p 653.50p 664.00p 254306
06/08/2021 657.00p 662.50p 650.50p 657.00p 197702
05/08/2021 650.00p 662.50p 650.00p 660.50p 194141
04/08/2021 664.50p 664.50p 651.00p 661.50p 273892
03/08/2021 652.00p 668.50p 647.00p 657.50p 290551
02/08/2021 639.00p 649.50p 634.00p 649.50p 372944
30/07/2021 647.00p 654.00p 634.50p 638.50p 408863
29/07/2021 649.50p 678.00p 649.50p 657.50p 311083
28/07/2021 682.50p 702.00p 651.50p 663.50p 963893
27/07/2021 649.00p 681.00p 649.00p 675.50p 501325
26/07/2021 658.50p 666.00p 649.00p 662.50p 279895
23/07/2021 621.50p 664.50p 621.50p 656.50p 433956
22/07/2021 631.50p 640.00p 629.00p 633.50p 275258
21/07/2021 606.00p 633.00p 606.00p 629.00p 287078
20/07/2021 617.00p 617.00p 607.00p 613.50p 341994
19/07/2021 620.00p 621.50p 610.00p 610.00p 255395
16/07/2021 627.50p 629.50p 623.50p 626.00p 670264
15/07/2021 619.00p 629.00p 616.50p 622.50p 280444
14/07/2021 621.00p 629.00p 618.89p 621.00p 183657
13/07/2021 625.00p 635.00p 623.00p 624.50p 253068
12/07/2021 609.50p 629.50p 609.50p 622.50p 265850
09/07/2021 625.00p 628.50p 613.90p 621.50p 523051
08/07/2021 616.00p 616.00p 608.00p 612.00p 185632
07/07/2021 626.50p 626.50p 613.00p 618.00p 185994
06/07/2021 612.00p 620.00p 611.91p 616.00p 324899
05/07/2021 625.00p 630.00p 619.50p 627.00p 246945
02/07/2021 625.00p 631.50p 622.50p 624.00p 323263
01/07/2021 624.50p 624.50p 606.50p 623.50p 290615
30/06/2021 617.50p 623.00p 609.50p 612.50p 517180
29/06/2021 640.00p 643.50p 618.00p 618.00p 579977
28/06/2021 628.00p 635.00p 626.06p 633.00p 298532
25/06/2021 640.00p 640.00p 622.00p 630.50p 222490
24/06/2021 649.00p 649.00p 623.50p 627.00p 359512
23/06/2021 635.50p 649.00p 633.00p 634.50p 358664
22/06/2021 638.50p 651.50p 632.50p 651.00p 338465
21/06/2021 624.50p 634.00p 618.50p 634.00p 302082
18/06/2021 627.00p 642.00p 624.50p 625.00p 969784
17/06/2021 642.00p 643.00p 635.00p 642.50p 386442
16/06/2021 632.00p 641.50p 623.00p 641.50p 568008
15/06/2021 629.50p 633.00p 619.50p 620.00p 601192
14/06/2021 639.00p 645.50p 624.50p 626.50p 257153
11/06/2021 615.00p 630.50p 615.00p 630.50p 277037
10/06/2021 619.50p 626.50p 619.15p 622.50p 281600
09/06/2021 627.00p 628.00p 613.00p 619.00p 443072
08/06/2021 626.00p 633.00p 626.00p 627.00p 442723
07/06/2021 635.00p 639.50p 629.00p 631.00p 269373
04/06/2021 640.00p 644.00p 626.00p 637.50p 494118
03/06/2021 626.00p 640.92p 626.00p 637.50p 324027
02/06/2021 638.50p 641.50p 629.00p 633.00p 447798
01/06/2021 626.00p 638.50p 626.00p 638.50p 397194
31/05/2021 626.00p 636.50p 626.00p 630.00p 259401
28/05/2021 626.00p 636.50p 626.00p 630.00p 259401
27/05/2021 629.50p 634.88p 625.50p 625.50p 452498

*Close Price adjusted for both dividends and splits