LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
12/08/2022 243.60p 246.80p 241.20p 246.40p 882324
11/08/2022 248.60p 248.60p 241.02p 243.40p 979851
10/08/2022 238.80p 248.60p 237.20p 246.20p 1247174
09/08/2022 245.00p 245.20p 238.74p 239.20p 1895231
08/08/2022 237.00p 244.20p 237.00p 242.60p 928612
05/08/2022 247.00p 247.65p 237.60p 237.60p 548796
04/08/2022 244.00p 249.60p 244.00p 245.80p 804806
03/08/2022 247.60p 248.80p 246.20p 247.00p 1127499
02/08/2022 252.60p 252.60p 244.60p 246.00p 886426
01/08/2022 246.80p 250.60p 246.00p 247.40p 671100
29/07/2022 242.80p 251.05p 242.80p 250.40p 2527019
28/07/2022 240.00p 247.00p 239.00p 247.00p 811190
27/07/2022 242.80p 247.60p 239.00p 239.00p 1227479
26/07/2022 247.00p 248.00p 245.40p 245.60p 761174
25/07/2022 246.80p 250.40p 246.80p 247.20p 1084234
22/07/2022 240.60p 251.60p 240.60p 250.80p 1204923
21/07/2022 246.20p 246.20p 241.00p 244.00p 823446
20/07/2022 240.00p 244.60p 239.25p 241.60p 1733133
19/07/2022 237.00p 240.60p 236.20p 240.60p 7309117
18/07/2022 237.80p 239.20p 236.20p 238.00p 936210
15/07/2022 234.00p 237.20p 233.50p 237.20p 1512320
14/07/2022 240.00p 240.00p 231.60p 233.60p 1949567
13/07/2022 233.40p 236.60p 232.80p 236.40p 1411530
12/07/2022 233.60p 236.40p 231.00p 234.40p 1818915
11/07/2022 230.20p 235.00p 230.20p 234.40p 1315671
08/07/2022 230.60p 236.80p 230.60p 235.80p 1269716
07/07/2022 230.00p 237.20p 230.00p 235.80p 2856361
06/07/2022 229.60p 236.20p 229.60p 232.80p 1999603
05/07/2022 224.60p 230.60p 224.60p 230.40p 1619872
04/07/2022 225.00p 229.60p 224.60p 225.60p 892348
01/07/2022 228.40p 231.00p 225.00p 227.80p 1625766
30/06/2022 236.20p 236.20p 227.79p 228.40p 1883417
29/06/2022 241.80p 242.40p 235.40p 237.60p 1652792
28/06/2022 235.20p 244.70p 235.20p 243.80p 1338657
27/06/2022 240.80p 241.80p 238.40p 240.60p 1650750
24/06/2022 237.60p 239.00p 234.20p 239.00p 1163168
23/06/2022 238.00p 238.00p 231.80p 233.60p 1707267
22/06/2022 230.00p 237.60p 229.20p 236.60p 1763332
21/06/2022 235.00p 237.80p 231.40p 232.20p 1582753
20/06/2022 239.80p 240.60p 236.20p 236.80p 974782
17/06/2022 238.80p 243.60p 235.40p 239.80p 5702853
16/06/2022 238.00p 239.00p 234.00p 236.60p 3831869
15/06/2022 231.20p 240.25p 230.80p 238.00p 3114216
14/06/2022 237.00p 237.40p 229.80p 230.40p 2590055
13/06/2022 237.20p 241.70p 233.80p 235.20p 2343722
10/06/2022 243.60p 245.58p 239.99p 242.00p 3742854
09/06/2022 248.60p 248.80p 242.00p 244.00p 1448008
08/06/2022 255.40p 257.43p 250.20p 250.80p 8334965
07/06/2022 253.00p 256.00p 252.60p 256.00p 6185031
06/06/2022 255.40p 255.80p 250.00p 254.40p 1677831
03/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
02/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
01/06/2022 259.00p 259.00p 251.60p 253.20p 1278011
31/05/2022 265.00p 265.00p 254.60p 256.00p 4684639
30/05/2022 258.80p 262.40p 258.20p 261.00p 1308873
27/05/2022 261.80p 263.20p 257.00p 258.20p 1737082
26/05/2022 253.40p 261.60p 251.60p 258.80p 4661794
25/05/2022 244.00p 252.80p 244.00p 248.00p 1788873
24/05/2022 252.00p 252.00p 247.40p 248.80p 1549926
23/05/2022 246.80p 249.09p 246.20p 248.20p 1257813
20/05/2022 244.80p 250.40p 244.20p 246.60p 1925669
19/05/2022 248.20p 248.85p 240.15p 245.00p 2824056
18/05/2022 244.60p 248.60p 243.80p 244.80p 1855125
17/05/2022 240.40p 248.10p 240.40p 244.40p 2469988
16/05/2022 243.00p 247.60p 242.00p 246.40p 1582438
13/05/2022 238.20p 244.00p 237.00p 244.00p 2006081
12/05/2022 233.00p 238.60p 231.40p 236.20p 3135736
11/05/2022 238.20p 239.20p 233.80p 237.20p 2541347
10/05/2022 232.80p 237.00p 229.40p 235.00p 2744924
09/05/2022 242.60p 242.60p 231.40p 231.60p 1984195
06/05/2022 252.40p 252.40p 239.20p 242.80p 2331392
05/05/2022 243.20p 257.40p 241.20p 253.60p 4628718
04/05/2022 252.00p 255.00p 233.60p 241.60p 6129847
03/05/2022 269.40p 270.30p 254.40p 254.80p 3074024
02/05/2022 269.00p 274.80p 269.00p 269.60p 2154815
29/04/2022 269.00p 274.80p 269.00p 269.60p 2154815
28/04/2022 270.00p 272.40p 269.72p 270.40p 1263148
27/04/2022 276.00p 276.00p 269.86p 271.60p 2498833
26/04/2022 274.00p 277.00p 273.40p 274.00p 2043992
25/04/2022 278.00p 278.00p 269.60p 273.40p 1552028
22/04/2022 271.60p 276.40p 271.60p 274.00p 1315435
21/04/2022 274.20p 278.40p 273.40p 277.60p 2022433
20/04/2022 275.20p 276.20p 273.00p 275.00p 1082792
19/04/2022 277.00p 278.40p 273.80p 274.80p 2137896
18/04/2022 272.80p 276.80p 271.80p 276.60p 2622131
15/04/2022 272.80p 276.80p 271.80p 276.60p 2622131
14/04/2022 272.80p 276.80p 271.80p 276.60p 2620805
13/04/2022 275.40p 275.40p 269.60p 274.00p 1283113
12/04/2022 277.00p 278.00p 271.31p 271.60p 943911
11/04/2022 278.00p 279.40p 275.40p 278.00p 1091306
08/04/2022 278.00p 279.00p 275.40p 276.40p 1452096
07/04/2022 276.80p 277.40p 274.20p 276.80p 1356871
06/04/2022 277.20p 277.20p 272.80p 275.20p 1770359
05/04/2022 271.20p 276.80p 269.60p 276.80p 4071350
04/04/2022 275.40p 276.40p 271.60p 271.60p 1784045
01/04/2022 277.40p 277.80p 274.80p 275.40p 2127725
31/03/2022 280.00p 280.20p 275.80p 275.80p 1406151
30/03/2022 278.80p 280.40p 276.40p 278.40p 1946188
29/03/2022 275.20p 280.40p 275.20p 280.40p 3460180
28/03/2022 268.00p 275.40p 268.00p 275.40p 1628711
25/03/2022 266.60p 272.00p 266.40p 271.80p 1454608
24/03/2022 267.80p 268.40p 265.00p 266.40p 1511719
23/03/2022 272.40p 273.00p 265.20p 266.40p 1675283
22/03/2022 267.00p 272.00p 266.00p 272.00p 4553551
21/03/2022 272.00p 273.40p 266.60p 266.60p 2222487
18/03/2022 271.80p 273.26p 266.20p 271.60p 11901034
17/03/2022 266.60p 271.40p 266.60p 270.80p 1911231
16/03/2022 264.00p 269.60p 262.60p 266.00p 9774275
15/03/2022 262.20p 264.00p 260.40p 261.80p 2256300
14/03/2022 261.20p 266.00p 260.40p 263.60p 5877946
11/03/2022 257.80p 263.20p 257.80p 260.00p 2013991
10/03/2022 260.40p 262.00p 255.90p 258.00p 1314549
09/03/2022 256.00p 261.20p 254.60p 261.20p 1816192
08/03/2022 254.60p 256.80p 250.40p 254.20p 2208890
07/03/2022 248.00p 255.20p 242.40p 252.00p 2484144
04/03/2022 254.60p 254.60p 247.00p 249.40p 2607415
03/03/2022 259.80p 262.20p 253.40p 253.40p 2120055
02/03/2022 255.00p 260.60p 254.60p 260.00p 9284546
01/03/2022 260.00p 261.40p 255.80p 256.20p 1865274
28/02/2022 257.40p 260.00p 256.20p 260.00p 5388172
25/02/2022 248.00p 259.80p 248.00p 258.80p 17667616
24/02/2022 248.80p 256.00p 246.80p 251.00p 2186097
23/02/2022 255.40p 257.60p 254.40p 255.00p 1829079
22/02/2022 254.80p 257.00p 253.80p 255.20p 2009697
21/02/2022 259.00p 261.20p 256.80p 256.80p 1746593
18/02/2022 260.00p 265.20p 258.00p 258.00p 1751642
17/02/2022 263.20p 263.60p 260.00p 260.00p 1331312
16/02/2022 258.80p 263.80p 258.80p 263.80p 2456841
15/02/2022 260.40p 261.80p 259.60p 260.00p 1644995
14/02/2022 263.40p 263.60p 258.40p 260.60p 5022333
11/02/2022 265.80p 267.40p 262.40p 264.40p 2356993
10/02/2022 262.60p 270.20p 262.60p 268.80p 3008735
09/02/2022 260.00p 265.40p 260.00p 265.40p 2633302
08/02/2022 261.20p 262.00p 258.32p 259.20p 2446917
07/02/2022 264.00p 265.00p 260.80p 260.80p 2001802
04/02/2022 268.80p 270.95p 262.20p 262.20p 2463768
03/02/2022 270.80p 271.60p 268.60p 269.00p 4470831
02/02/2022 268.00p 272.80p 267.80p 270.80p 2119950
01/02/2022 272.20p 272.20p 266.60p 266.60p 3769809
31/01/2022 266.60p 268.60p 265.20p 266.80p 2332469
28/01/2022 266.20p 266.60p 264.10p 264.80p 2102459
27/01/2022 265.40p 267.80p 264.00p 267.00p 1201666
26/01/2022 265.80p 268.20p 264.60p 266.40p 4042181
25/01/2022 266.40p 267.20p 263.20p 264.40p 1891009
24/01/2022 268.20p 269.20p 263.60p 265.00p 3966808
21/01/2022 267.60p 268.60p 265.00p 268.60p 2371008
20/01/2022 269.40p 271.20p 266.80p 268.60p 2153129
19/01/2022 267.60p 270.40p 266.80p 268.60p 2002591
18/01/2022 269.00p 270.00p 266.40p 268.40p 1803401
17/01/2022 268.60p 271.60p 267.20p 269.40p 1244019
14/01/2022 274.00p 274.40p 267.80p 268.20p 2188498
13/01/2022 266.80p 269.60p 265.80p 267.00p 2029942
12/01/2022 266.00p 268.00p 265.40p 268.00p 2554049
10/01/2022 274.20p 274.20p 268.00p 268.80p 2570945
07/01/2022 275.60p 275.80p 273.00p 273.80p 2035752
06/01/2022 279.00p 279.80p 276.00p 276.00p 1885174
05/01/2022 284.20p 286.40p 280.20p 281.20p 2576939
04/01/2022 287.20p 287.20p 283.40p 283.60p 2204964
03/01/2022 282.20p 284.60p 282.20p 283.40p 383092
31/12/2021 282.20p 284.60p 282.20p 283.40p 383092
30/12/2021 282.60p 285.20p 282.40p 285.20p 864609
29/12/2021 277.80p 284.20p 277.80p 282.60p 1605041
28/12/2021 277.80p 278.60p 277.00p 277.00p 245395
27/12/2021 277.80p 278.60p 277.00p 277.00p 245395
24/12/2021 277.80p 278.60p 277.00p 277.00p 245395
23/12/2021 277.60p 278.20p 276.00p 277.60p 1049688
22/12/2021 274.00p 277.20p 273.20p 276.20p 1368451
21/12/2021 277.00p 278.60p 274.00p 274.20p 1654910
20/12/2021 273.00p 276.60p 272.40p 275.20p 3015974
17/12/2021 276.00p 278.60p 274.80p 277.80p 15049967
16/12/2021 280.60p 281.40p 274.80p 274.80p 1838094
15/12/2021 276.80p 279.40p 275.40p 278.80p 2413523
14/12/2021 277.40p 280.20p 275.20p 275.20p 4573691
13/12/2021 273.80p 276.80p 272.80p 276.40p 1601476
10/12/2021 276.60p 277.40p 273.60p 273.80p 1443759
09/12/2021 277.00p 279.40p 276.40p 277.20p 2970340
08/12/2021 275.00p 279.91p 274.20p 276.00p 6942239
07/12/2021 271.80p 275.80p 271.16p 274.80p 2490278
06/12/2021 271.00p 273.16p 269.20p 270.40p 2355863
03/12/2021 273.80p 275.00p 269.00p 269.40p 2998348
02/12/2021 273.20p 274.40p 271.60p 272.80p 3025511
01/12/2021 272.60p 275.60p 271.20p 274.80p 2198835
30/11/2021 271.60p 273.20p 268.60p 271.00p 4256976
29/11/2021 273.00p 276.60p 272.00p 272.00p 7407140
26/11/2021 269.60p 274.80p 269.00p 271.20p 3126722
25/11/2021 272.00p 275.60p 271.46p 274.40p 2596760
24/11/2021 271.40p 275.20p 270.40p 273.40p 3023820
23/11/2021 274.60p 274.60p 270.60p 270.80p 7632185
22/11/2021 276.00p 280.80p 274.70p 275.20p 2166075
19/11/2021 266.20p 276.80p 266.00p 275.40p 6872252
18/11/2021 265.00p 270.80p 261.00p 268.00p 4891046
17/11/2021 273.40p 274.60p 267.33p 268.00p 3267625
16/11/2021 272.60p 274.80p 272.60p 274.40p 981653
15/11/2021 271.40p 273.40p 270.40p 273.00p 1242783
12/11/2021 269.40p 271.80p 268.60p 271.80p 5619290
11/11/2021 268.60p 269.80p 267.74p 268.60p 1626070
10/11/2021 269.80p 270.80p 267.60p 268.80p 1546527
09/11/2021 269.80p 271.60p 268.60p 269.60p 1317867
08/11/2021 272.40p 273.60p 269.60p 270.20p 3801689
05/11/2021 271.40p 272.60p 269.80p 272.60p 1975926

*Close Price adjusted for both dividends and splits