Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/05/2021 634.00p 644.50p 631.00p 634.50p 402977
25/05/2021 644.00p 651.35p 638.50p 639.50p 438209
24/05/2021 644.00p 657.50p 644.00p 649.00p 382758
21/05/2021 644.00p 659.00p 644.00p 656.00p 320540
20/05/2021 650.50p 662.50p 643.50p 657.00p 330022
19/05/2021 660.00p 661.50p 648.50p 648.50p 390419
18/05/2021 686.50p 686.50p 660.00p 660.00p 418609
17/05/2021 673.50p 709.00p 673.50p 680.50p 219186
14/05/2021 668.50p 696.00p 668.50p 690.00p 204272
13/05/2021 678.50p 697.00p 677.50p 685.00p 223836
12/05/2021 689.00p 710.50p 689.00p 695.00p 397603
11/05/2021 718.00p 723.50p 701.50p 706.00p 475107
10/05/2021 709.50p 725.00p 709.50p 725.00p 407122
07/05/2021 715.50p 721.00p 706.50p 710.50p 251422
06/05/2021 687.50p 706.55p 687.50p 705.50p 364857
05/05/2021 687.50p 709.50p 687.50p 706.00p 775000
04/05/2021 716.00p 718.00p 701.00p 704.00p 406964
03/05/2021 693.00p 714.00p 693.00p 711.00p 665817
30/04/2021 693.00p 714.00p 693.00p 711.00p 665817
29/04/2021 695.50p 714.50p 690.92p 710.00p 756496
28/04/2021 679.00p 681.55p 675.00p 680.00p 157174
27/04/2021 694.50p 694.50p 672.00p 672.00p 385495
26/04/2021 675.50p 696.50p 668.00p 688.50p 374248
23/04/2021 678.00p 678.50p 662.50p 664.00p 299077
22/04/2021 670.00p 680.00p 654.50p 678.00p 299616
21/04/2021 652.50p 657.00p 639.50p 657.00p 551157
20/04/2021 681.00p 681.00p 657.50p 659.50p 294460
19/04/2021 678.50p 678.50p 661.50p 665.00p 189019
16/04/2021 667.50p 667.50p 657.00p 666.00p 204961
15/04/2021 672.00p 672.00p 660.50p 663.00p 198145
14/04/2021 659.50p 666.00p 652.50p 665.50p 204026
13/04/2021 655.00p 666.50p 651.50p 656.50p 225056
12/04/2021 663.50p 672.00p 657.50p 664.50p 338714
09/04/2021 642.50p 661.00p 642.50p 660.00p 345934
08/04/2021 661.00p 665.50p 656.50p 656.50p 224083
07/04/2021 653.50p 661.50p 647.00p 661.00p 262015
06/04/2021 645.00p 656.00p 645.00p 646.50p 263312
02/04/2021 638.00p 647.32p 638.00p 646.00p 297969
01/04/2021 638.00p 647.32p 638.00p 646.00p 297969
31/03/2021 645.00p 648.50p 634.00p 644.00p 700192
30/03/2021 630.00p 647.00p 629.50p 631.50p 391968
29/03/2021 638.00p 639.00p 626.50p 635.00p 301609
26/03/2021 607.00p 628.50p 607.00p 628.50p 259917
25/03/2021 632.00p 632.00p 608.50p 617.00p 324931
24/03/2021 637.50p 638.50p 618.50p 619.50p 297479
23/03/2021 649.00p 649.00p 636.50p 636.50p 263338
22/03/2021 629.50p 647.00p 629.50p 642.00p 770606
19/03/2021 652.00p 654.30p 639.00p 639.00p 1023021
18/03/2021 633.00p 646.79p 633.00p 646.00p 290591
17/03/2021 652.00p 652.00p 637.00p 640.00p 271735
16/03/2021 646.00p 652.50p 627.50p 646.00p 511884
15/03/2021 648.00p 648.00p 629.50p 631.00p 276488
12/03/2021 615.50p 635.50p 615.50p 633.50p 272062
11/03/2021 652.00p 652.00p 628.50p 630.50p 250830
10/03/2021 654.00p 656.97p 632.00p 637.00p 332613
09/03/2021 665.50p 665.50p 647.50p 654.50p 346991
08/03/2021 654.00p 667.00p 647.16p 652.50p 308170
05/03/2021 639.00p 653.50p 639.00p 652.00p 363889
04/03/2021 655.50p 655.50p 641.50p 644.50p 355283
03/03/2021 644.50p 655.00p 634.50p 644.50p 420585
02/03/2021 622.00p 646.50p 620.19p 640.50p 374296
01/03/2021 617.50p 623.00p 614.00p 619.50p 320718
26/02/2021 609.00p 617.50p 605.47p 615.00p 634140
25/02/2021 630.00p 630.00p 609.00p 618.00p 338324
24/02/2021 607.50p 622.00p 607.50p 618.00p 340633
23/02/2021 625.50p 625.50p 608.00p 613.00p 607303
22/02/2021 631.50p 633.00p 612.50p 612.50p 499051
19/02/2021 646.00p 648.50p 630.00p 636.50p 413705
18/02/2021 660.00p 660.00p 624.00p 634.50p 526110
17/02/2021 684.50p 684.50p 645.50p 647.00p 803393
16/02/2021 693.00p 698.50p 682.00p 682.00p 548949
15/02/2021 700.00p 703.48p 688.50p 695.50p 221086
12/02/2021 697.00p 705.50p 680.00p 690.50p 595944
11/02/2021 706.50p 706.50p 684.00p 698.50p 769168
10/02/2021 745.00p 766.00p 673.00p 695.50p 1260281
09/02/2021 728.50p 762.50p 728.50p 745.00p 727709
08/02/2021 729.50p 750.48p 713.00p 742.50p 483096
05/02/2021 686.00p 714.50p 684.50p 713.50p 360051
04/02/2021 704.50p 704.50p 679.00p 688.00p 295140
03/02/2021 701.50p 701.50p 688.00p 688.00p 254305
02/02/2021 692.00p 700.00p 689.00p 693.00p 158200
01/02/2021 696.00p 697.50p 681.50p 685.50p 392447
29/01/2021 680.00p 691.00p 672.00p 681.50p 284090
28/01/2021 693.00p 697.50p 680.50p 687.00p 184608
27/01/2021 719.00p 726.00p 697.00p 700.00p 149529
26/01/2021 737.50p 743.37p 716.00p 718.00p 115555
25/01/2021 726.00p 729.00p 714.00p 721.00p 220435
22/01/2021 714.50p 737.00p 714.50p 724.00p 283206
21/01/2021 724.00p 737.00p 721.50p 732.00p 255098
20/01/2021 713.00p 726.00p 713.00p 722.50p 202499
19/01/2021 733.00p 733.00p 713.00p 715.00p 223207
18/01/2021 735.50p 738.00p 715.00p 716.00p 213127
15/01/2021 716.00p 740.00p 715.50p 722.00p 297338
14/01/2021 740.00p 740.50p 721.50p 725.50p 189369
13/01/2021 752.00p 752.00p 731.50p 731.50p 359197
12/01/2021 729.00p 747.50p 726.30p 738.50p 308485
11/01/2021 752.00p 752.00p 726.50p 729.00p 192897
08/01/2021 754.00p 756.50p 735.00p 736.50p 232005
07/01/2021 744.50p 750.50p 740.00p 747.50p 257939
06/01/2021 730.50p 746.50p 724.00p 740.50p 474712
05/01/2021 715.00p 727.50p 713.00p 726.00p 308734
04/01/2021 733.00p 737.00p 717.00p 720.50p 329144
31/12/2020 723.00p 727.50p 711.00p 723.50p 135047
30/12/2020 723.00p 733.50p 722.00p 730.00p 552696
29/12/2020 704.50p 728.50p 696.00p 721.00p 525066
28/12/2020 707.00p 707.00p 693.00p 695.00p 60478

*Close Price adjusted for both dividends and splits