LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/12/2023 194.10p 194.10p 187.10p 189.40p 2319534
11/12/2023 192.00p 192.00p 187.50p 191.00p 1178162
08/12/2023 189.90p 192.00p 188.00p 188.80p 1187603
07/12/2023 196.00p 196.00p 188.50p 191.60p 1839589
06/12/2023 184.00p 192.90p 184.00p 192.90p 2828377
05/12/2023 182.00p 188.60p 182.00p 188.20p 2803442
04/12/2023 186.00p 186.20p 182.00p 183.10p 7038046
01/12/2023 183.30p 183.30p 178.30p 183.00p 1178733
30/11/2023 182.00p 187.10p 179.50p 180.00p 5496451
29/11/2023 178.00p 186.00p 178.00p 186.00p 1512665
28/11/2023 180.70p 184.80p 179.70p 181.60p 1392007
27/11/2023 186.00p 186.00p 181.30p 185.00p 2631129
24/11/2023 178.60p 184.30p 178.40p 184.30p 1261264
23/11/2023 178.00p 184.80p 178.00p 183.00p 1521548
22/11/2023 182.00p 182.00p 178.30p 180.60p 1191887
21/11/2023 179.70p 185.00p 177.70p 177.70p 1441238
20/11/2023 177.70p 184.10p 177.70p 184.10p 2312134
17/11/2023 180.00p 183.30p 178.70p 181.20p 2372276
16/11/2023 188.20p 188.20p 179.70p 179.70p 1812514
15/11/2023 188.00p 192.30p 183.00p 183.80p 3489895
14/11/2023 172.20p 188.40p 172.20p 187.50p 2619828
13/11/2023 179.60p 179.60p 173.40p 174.60p 1541890
10/11/2023 176.50p 176.80p 173.69p 175.70p 1163829
09/11/2023 177.00p 178.10p 172.70p 176.50p 1134251
08/11/2023 176.70p 176.70p 171.40p 173.10p 5637909
07/11/2023 175.00p 177.10p 172.10p 172.90p 3037638
06/11/2023 175.50p 181.60p 173.30p 173.30p 1865593
03/11/2023 179.40p 180.90p 177.00p 179.80p 3090536
02/11/2023 167.00p 179.40p 167.00p 177.00p 1529290
01/11/2023 167.00p 167.00p 162.50p 166.70p 828624
31/10/2023 161.40p 166.37p 161.40p 165.40p 1827035
30/10/2023 161.40p 164.80p 158.60p 162.00p 2655820
27/10/2023 157.00p 163.40p 157.00p 162.00p 2510568
26/10/2023 156.30p 160.40p 152.30p 159.40p 2680020
25/10/2023 160.20p 161.58p 156.20p 156.40p 2033599
24/10/2023 159.50p 163.20p 159.50p 161.00p 8522768
23/10/2023 166.20p 166.20p 157.60p 161.10p 2651828
20/10/2023 162.00p 163.30p 160.48p 162.30p 2330967
19/10/2023 166.20p 168.40p 162.90p 163.20p 2063323
18/10/2023 175.00p 175.00p 168.00p 168.90p 1443822
17/10/2023 170.00p 174.70p 170.00p 174.10p 1905589
16/10/2023 171.10p 174.20p 170.70p 172.90p 1708954
13/10/2023 173.00p 175.30p 171.00p 171.60p 1459234
12/10/2023 177.10p 179.90p 173.80p 174.40p 1501577
11/10/2023 176.20p 177.80p 172.60p 176.70p 3105215
10/10/2023 173.00p 174.50p 169.10p 173.70p 1079380
09/10/2023 173.00p 173.00p 168.40p 170.10p 1097186
06/10/2023 168.60p 170.70p 166.50p 169.70p 1067710
05/10/2023 162.00p 169.00p 162.00p 169.00p 5451274
04/10/2023 164.30p 167.50p 163.10p 164.70p 3025998
03/10/2023 167.40p 168.00p 164.68p 165.40p 1759222
02/10/2023 175.00p 175.00p 168.20p 168.90p 5596095
29/09/2023 171.90p 174.30p 168.00p 172.00p 2955703
28/09/2023 170.00p 172.00p 167.70p 167.90p 1533189
27/09/2023 173.00p 174.90p 170.60p 170.90p 2601869
26/09/2023 173.00p 176.60p 173.00p 175.10p 1298690
25/09/2023 173.00p 176.50p 173.00p 175.10p 1957066
22/09/2023 175.30p 177.40p 174.60p 176.50p 1928971
21/09/2023 172.70p 179.70p 172.70p 176.50p 1490305
20/09/2023 174.00p 178.60p 171.60p 177.00p 1126674
19/09/2023 173.90p 173.90p 169.60p 170.10p 1413446
18/09/2023 174.00p 176.10p 169.20p 170.00p 1634668
15/09/2023 179.90p 180.00p 173.83p 174.80p 4248622
14/09/2023 178.00p 178.80p 173.40p 178.80p 1914327
13/09/2023 175.00p 176.30p 172.70p 175.20p 1666798
12/09/2023 171.20p 175.60p 171.20p 174.00p 2148146
11/09/2023 173.00p 175.30p 173.00p 174.00p 3945857
08/09/2023 172.40p 173.70p 171.85p 173.20p 1857318
07/09/2023 176.20p 176.40p 171.86p 173.00p 1183915
06/09/2023 174.70p 177.20p 171.89p 175.70p 1501284
05/09/2023 174.40p 178.20p 173.10p 173.20p 1664744
04/09/2023 181.10p 181.10p 174.60p 175.00p 2456315
01/09/2023 185.50p 185.50p 176.80p 176.80p 10904179
31/08/2023 185.40p 185.80p 180.10p 181.20p 2976339
30/08/2023 182.90p 185.30p 181.10p 183.20p 2313339
29/08/2023 180.50p 184.10p 177.60p 182.80p 2137756
25/08/2023 177.50p 180.20p 177.50p 179.10p 2640041
24/08/2023 179.50p 184.20p 178.30p 178.50p 2578433
23/08/2023 176.70p 179.50p 174.40p 178.80p 1839744
22/08/2023 174.10p 174.70p 170.88p 174.50p 1592485
21/08/2023 174.10p 177.80p 170.00p 170.00p 1583134
18/08/2023 180.00p 180.00p 173.70p 174.80p 1471849
17/08/2023 180.10p 181.20p 177.30p 177.40p 11929049
16/08/2023 177.40p 181.10p 174.20p 179.00p 1560886
15/08/2023 179.70p 181.30p 176.00p 178.20p 833565
14/08/2023 181.20p 181.91p 179.45p 180.10p 1187886
11/08/2023 182.60p 185.90p 181.00p 181.00p 865518
10/08/2023 182.00p 188.80p 182.00p 186.30p 1650278
09/08/2023 188.20p 188.20p 181.20p 185.10p 1166945
08/08/2023 183.30p 186.30p 183.26p 184.60p 1494604
07/08/2023 182.70p 186.40p 180.80p 184.00p 1793639
04/08/2023 182.70p 187.40p 180.25p 186.40p 9756290
03/08/2023 178.90p 187.20p 178.90p 184.40p 1907452
02/08/2023 178.10p 181.80p 177.80p 181.00p 981940
01/08/2023 181.70p 184.40p 178.20p 181.80p 1321455
31/07/2023 183.00p 187.00p 180.00p 184.80p 1248813
28/07/2023 190.30p 190.30p 182.60p 183.10p 1032403
27/07/2023 187.30p 191.50p 184.50p 185.60p 12474786
26/07/2023 184.30p 186.20p 182.10p 186.00p 739458
25/07/2023 181.90p 185.10p 180.81p 184.80p 1045198
24/07/2023 185.40p 187.00p 183.10p 183.10p 1505355
21/07/2023 184.40p 185.80p 181.90p 183.60p 1416436
20/07/2023 180.60p 187.50p 180.60p 185.00p 3213055
19/07/2023 175.30p 184.50p 175.20p 183.70p 1846372
18/07/2023 169.90p 172.80p 168.40p 171.80p 2404354
17/07/2023 170.50p 174.03p 169.90p 169.90p 1460351
14/07/2023 176.40p 176.40p 173.00p 173.90p 1215166
13/07/2023 170.80p 174.80p 170.80p 174.00p 1057308
12/07/2023 167.50p 174.90p 166.90p 173.40p 890048
11/07/2023 162.30p 167.60p 162.30p 167.20p 1127359
10/07/2023 167.30p 167.30p 162.06p 165.10p 1230417
07/07/2023 163.30p 165.50p 162.60p 164.10p 1926050
06/07/2023 173.70p 173.70p 164.00p 164.40p 2457020
05/07/2023 170.50p 170.50p 167.50p 170.10p 2050626
04/07/2023 163.80p 170.83p 163.80p 170.00p 1068180
03/07/2023 168.00p 168.00p 163.98p 167.80p 1283378
30/06/2023 166.50p 167.70p 164.40p 165.40p 1896624
29/06/2023 168.00p 168.00p 162.70p 163.50p 1453935
28/06/2023 164.50p 167.60p 162.19p 167.60p 2060521
27/06/2023 162.20p 164.03p 161.00p 162.70p 1178391
26/06/2023 162.80p 163.60p 158.00p 161.80p 2026233
23/06/2023 166.50p 167.40p 161.80p 161.80p 1504780
22/06/2023 167.70p 170.10p 164.80p 167.00p 2637650
21/06/2023 172.10p 172.30p 169.30p 170.60p 3174420
20/06/2023 174.20p 176.40p 171.09p 173.40p 1673209
19/06/2023 173.40p 178.21p 173.40p 174.30p 2582127
16/06/2023 175.30p 178.50p 174.04p 177.70p 5689786
15/06/2023 177.60p 178.50p 174.40p 175.70p 2222655
14/06/2023 182.00p 182.00p 177.60p 178.00p 3906090
13/06/2023 182.90p 184.10p 178.50p 178.50p 2784358
12/06/2023 186.00p 186.08p 182.70p 183.60p 1671154
09/06/2023 186.00p 187.40p 185.80p 186.30p 1617280
08/06/2023 191.70p 191.70p 186.00p 186.60p 2322585
07/06/2023 191.30p 191.41p 188.30p 188.30p 8035160
06/06/2023 186.00p 191.40p 186.00p 190.60p 2930814
05/06/2023 186.70p 191.50p 186.00p 188.30p 2988809
02/06/2023 176.10p 186.60p 176.10p 185.80p 9117405
01/06/2023 179.80p 179.90p 175.32p 179.90p 4139428
31/05/2023 174.60p 180.40p 170.38p 180.00p 12000922
30/05/2023 176.40p 176.40p 172.60p 174.60p 3507971
26/05/2023 175.60p 175.60p 170.80p 172.60p 3169817
25/05/2023 176.00p 178.10p 173.20p 174.00p 3086919
24/05/2023 184.20p 184.40p 168.50p 178.50p 10151134
23/05/2023 188.00p 190.00p 185.20p 188.00p 966748
22/05/2023 188.00p 188.00p 183.60p 186.00p 886279
19/05/2023 183.50p 185.80p 182.70p 185.50p 1033486
18/05/2023 192.00p 192.00p 183.80p 183.90p 993664
17/05/2023 190.00p 190.00p 186.50p 187.90p 795946
16/05/2023 191.40p 191.90p 188.74p 189.60p 997239
15/05/2023 186.10p 191.10p 186.10p 189.80p 1352099
12/05/2023 187.50p 189.20p 186.50p 186.60p 892401
11/05/2023 188.00p 190.20p 187.60p 189.10p 1270154
10/05/2023 188.00p 188.00p 185.30p 187.60p 1773548
09/05/2023 195.00p 195.00p 183.50p 185.90p 1901408
05/05/2023 192.00p 194.37p 190.60p 192.00p 863774
04/05/2023 193.00p 193.00p 187.70p 190.50p 1700340
03/05/2023 190.00p 190.80p 188.40p 190.00p 2399135
02/05/2023 191.00p 193.20p 189.10p 190.00p 1835641
28/04/2023 188.10p 192.70p 186.70p 192.60p 1517017
27/04/2023 184.60p 188.20p 183.90p 187.50p 726701
26/04/2023 181.00p 186.40p 181.00p 186.00p 1668297
25/04/2023 187.00p 187.00p 181.95p 184.60p 1764866
24/04/2023 188.00p 188.00p 184.00p 184.60p 1711023
21/04/2023 182.00p 185.10p 182.00p 185.10p 945122
20/04/2023 182.50p 186.20p 181.70p 184.30p 987818
19/04/2023 183.70p 184.70p 178.20p 182.20p 1497684
18/04/2023 188.00p 188.00p 183.80p 184.80p 1166280
17/04/2023 184.90p 186.10p 184.00p 185.00p 1246506
14/04/2023 184.60p 187.80p 184.00p 184.00p 945124
13/04/2023 187.40p 187.40p 182.80p 183.50p 1572702
12/04/2023 183.60p 186.10p 181.60p 184.20p 1305800
11/04/2023 180.70p 183.91p 180.60p 182.70p 1548745
06/04/2023 177.80p 180.40p 174.04p 180.20p 1303364
05/04/2023 179.40p 179.40p 172.50p 173.70p 1062915
04/04/2023 180.80p 180.80p 175.50p 176.00p 1607387
03/04/2023 176.50p 178.30p 175.60p 176.70p 2451137
31/03/2023 175.00p 176.50p 172.90p 175.60p 2566877
30/03/2023 170.00p 175.20p 168.60p 175.20p 2090666
29/03/2023 165.40p 169.00p 164.47p 168.30p 1380711
28/03/2023 167.10p 167.20p 161.10p 164.10p 1414560
27/03/2023 165.70p 167.90p 165.10p 166.50p 2009852
24/03/2023 168.30p 168.80p 165.30p 165.60p 1453777
23/03/2023 166.90p 170.60p 166.90p 170.20p 1323111
22/03/2023 170.00p 170.25p 166.60p 168.40p 2012939
21/03/2023 174.10p 175.30p 170.40p 170.70p 1190661
20/03/2023 173.00p 174.60p 166.86p 172.30p 1592008
17/03/2023 173.40p 176.00p 170.70p 171.30p 3703940
16/03/2023 177.50p 179.00p 171.30p 174.20p 1883559
15/03/2023 176.50p 177.70p 173.00p 176.30p 2254753
14/03/2023 176.20p 178.90p 173.50p 176.50p 1713463
13/03/2023 176.50p 178.80p 172.20p 173.90p 2539688
10/03/2023 176.80p 178.20p 172.40p 176.60p 2060709
09/03/2023 182.00p 185.00p 177.40p 179.20p 1851167
08/03/2023 187.00p 187.70p 185.00p 186.00p 1266629
07/03/2023 190.30p 192.60p 187.90p 188.50p 3214879
06/03/2023 183.90p 190.50p 183.90p 190.50p 1276444
03/03/2023 188.00p 188.00p 183.10p 185.80p 2261392
02/03/2023 184.00p 187.60p 183.20p 185.50p 1146270
01/03/2023 186.00p 188.70p 184.30p 185.40p 1630652
28/02/2023 189.70p 190.20p 187.80p 188.70p 2078113

*Close Price adjusted for both dividends and splits