LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/09/2021 248.40p 250.00p 247.59p 249.40p 2139440
24/09/2021 253.80p 256.00p 247.00p 247.00p 2489686
23/09/2021 251.20p 252.20p 249.60p 249.60p 1485684
22/09/2021 251.80p 252.60p 250.20p 250.40p 1505593
21/09/2021 249.20p 251.80p 248.40p 250.60p 1856174
20/09/2021 249.40p 249.60p 246.40p 248.00p 1924288
17/09/2021 251.00p 253.20p 249.40p 249.40p 3991163
16/09/2021 247.20p 251.00p 247.20p 251.00p 1543470
15/09/2021 252.20p 252.65p 248.00p 248.00p 2266134
14/09/2021 252.00p 253.80p 250.20p 252.00p 1169050
13/09/2021 248.40p 252.60p 248.40p 251.40p 1908563
10/09/2021 254.40p 254.40p 249.20p 250.00p 1708843
09/09/2021 253.20p 255.00p 252.60p 253.40p 2576666
08/09/2021 258.00p 258.25p 253.00p 253.60p 1872050
07/09/2021 260.00p 260.40p 257.60p 257.80p 1028028
06/09/2021 262.00p 262.00p 258.60p 259.60p 1179622
03/09/2021 262.20p 263.60p 261.00p 261.40p 3034778
02/09/2021 263.00p 263.40p 257.40p 262.40p 2907410
01/09/2021 262.40p 265.40p 262.40p 265.20p 2185435
31/08/2021 262.20p 263.80p 260.60p 261.80p 2076216
30/08/2021 259.00p 262.40p 259.00p 262.40p 1091368
27/08/2021 259.00p 262.40p 259.00p 262.40p 1091368
26/08/2021 256.00p 259.40p 256.00p 259.20p 848367
25/08/2021 257.40p 258.80p 256.60p 257.60p 1391092
24/08/2021 260.00p 260.00p 256.00p 257.80p 1885138
23/08/2021 261.20p 261.60p 257.80p 257.80p 694511
20/08/2021 259.20p 260.80p 257.60p 260.20p 1050483
19/08/2021 258.40p 259.20p 256.20p 259.20p 1463515
18/08/2021 258.80p 260.40p 258.40p 259.40p 1477353
17/08/2021 259.40p 260.20p 257.40p 257.80p 1263411
16/08/2021 261.00p 264.60p 258.60p 259.60p 1747123
13/08/2021 256.20p 260.33p 254.00p 259.00p 3498228
12/08/2021 254.60p 256.60p 254.40p 256.40p 2819801
11/08/2021 253.40p 255.00p 252.80p 255.00p 1465675
10/08/2021 255.80p 257.00p 251.80p 253.40p 2552238
09/08/2021 255.00p 257.20p 253.80p 255.20p 2260179
06/08/2021 258.60p 259.40p 254.60p 254.60p 1884542
05/08/2021 253.00p 259.00p 252.68p 258.20p 1524207
04/08/2021 250.00p 253.00p 249.40p 252.80p 1255416
03/08/2021 249.40p 250.20p 248.40p 249.80p 1232027
02/08/2021 250.20p 252.40p 247.80p 250.20p 1781531
30/07/2021 245.60p 251.60p 245.00p 248.80p 4044331
29/07/2021 249.20p 249.60p 246.00p 246.60p 1379835
28/07/2021 246.60p 249.60p 246.60p 248.60p 1416834
27/07/2021 245.60p 247.80p 244.20p 246.60p 1417391
26/07/2021 247.00p 247.60p 245.00p 245.80p 989863
23/07/2021 247.00p 248.70p 246.20p 247.80p 1479654
22/07/2021 247.00p 248.00p 245.20p 246.20p 1867858
21/07/2021 243.80p 246.60p 243.00p 245.60p 1883558
20/07/2021 243.00p 244.60p 241.80p 243.40p 3143034
19/07/2021 245.00p 245.00p 240.00p 242.00p 2049020
16/07/2021 243.00p 245.60p 242.60p 245.60p 1487780
15/07/2021 245.00p 246.20p 243.00p 243.00p 2073498
14/07/2021 248.60p 248.60p 243.60p 244.80p 1554168
13/07/2021 251.00p 253.20p 248.20p 248.60p 2164811
12/07/2021 245.00p 251.00p 245.00p 251.00p 2240413
09/07/2021 241.60p 245.60p 240.80p 245.60p 2139787
08/07/2021 243.40p 245.20p 240.12p 241.00p 1924510
07/07/2021 241.60p 244.40p 241.60p 244.00p 2118839
06/07/2021 239.60p 242.00p 238.80p 242.00p 1411946
05/07/2021 236.20p 239.80p 236.20p 239.40p 956449
02/07/2021 235.00p 236.60p 234.40p 236.20p 1446119
01/07/2021 232.20p 234.00p 231.34p 234.00p 1716647
30/06/2021 234.60p 235.20p 231.40p 231.40p 2059866
29/06/2021 236.00p 236.80p 233.20p 234.40p 1235655
28/06/2021 237.20p 238.27p 234.84p 235.40p 1323309
25/06/2021 236.40p 238.00p 234.80p 238.00p 1105643
24/06/2021 237.60p 238.60p 234.80p 235.60p 2866828
23/06/2021 239.00p 239.40p 237.00p 237.40p 2218513
22/06/2021 238.00p 242.40p 237.00p 239.00p 2237551
21/06/2021 234.00p 237.60p 233.60p 237.60p 2528941
18/06/2021 235.00p 238.80p 234.80p 235.20p 4094747
17/06/2021 233.80p 235.40p 231.20p 235.20p 2287890
16/06/2021 235.00p 236.20p 232.40p 234.40p 3277815
15/06/2021 239.20p 240.00p 235.00p 235.20p 1940552
14/06/2021 235.00p 239.40p 235.00p 238.20p 1688254
11/06/2021 236.20p 236.80p 232.40p 235.00p 1450274
10/06/2021 236.00p 237.60p 233.80p 235.60p 1675508
09/06/2021 238.40p 239.20p 235.50p 237.00p 1585911
08/06/2021 240.00p 240.80p 238.00p 239.20p 1639868
07/06/2021 237.60p 239.40p 237.00p 238.60p 1152131
04/06/2021 235.20p 237.60p 234.20p 237.60p 1142602
03/06/2021 236.60p 236.60p 233.99p 235.00p 965987
02/06/2021 235.80p 237.00p 234.40p 235.80p 987444
01/06/2021 235.20p 236.60p 234.00p 234.80p 1215852
31/05/2021 234.00p 238.40p 232.80p 234.80p 2027808
28/05/2021 234.00p 238.40p 232.80p 234.80p 2027808
27/05/2021 230.00p 234.00p 229.60p 233.20p 3045453
26/05/2021 228.40p 230.50p 227.00p 228.20p 1561065
25/05/2021 230.40p 233.40p 226.32p 227.40p 2893898
24/05/2021 227.60p 230.28p 227.60p 230.20p 1067965
21/05/2021 227.20p 229.00p 226.80p 228.40p 1803482
20/05/2021 226.60p 228.00p 224.60p 228.00p 2979470
19/05/2021 225.00p 226.80p 224.60p 225.20p 1233555
18/05/2021 227.20p 228.20p 225.53p 226.40p 1396484
17/05/2021 227.00p 229.20p 226.40p 226.60p 1049991
14/05/2021 225.00p 226.60p 223.60p 226.00p 1469942
13/05/2021 223.00p 224.20p 221.20p 223.00p 2015344
12/05/2021 222.00p 227.00p 222.00p 224.00p 3342795
11/05/2021 230.40p 231.40p 223.60p 224.00p 2513362
10/05/2021 232.40p 232.40p 229.80p 232.00p 1522123
07/05/2021 230.00p 231.86p 228.80p 231.00p 1437487
06/05/2021 226.00p 229.20p 225.00p 228.80p 2393098
05/05/2021 226.00p 226.80p 223.60p 225.20p 1782361
04/05/2021 227.00p 228.60p 224.80p 225.20p 2178923
03/05/2021 226.80p 228.50p 224.80p 225.40p 2082290
30/04/2021 226.80p 228.50p 224.80p 225.40p 2082290
29/04/2021 229.00p 230.21p 225.60p 226.80p 1399317
28/04/2021 227.60p 230.80p 227.20p 228.80p 1958702
27/04/2021 229.00p 229.00p 226.60p 227.80p 1404694
26/04/2021 226.00p 228.80p 225.20p 228.20p 1390915
23/04/2021 227.20p 227.60p 225.00p 226.40p 2044878
22/04/2021 225.20p 227.80p 223.60p 227.80p 1970842
21/04/2021 226.20p 227.80p 223.20p 224.80p 2030367
20/04/2021 225.00p 227.80p 223.20p 226.20p 3016143
19/04/2021 221.60p 223.40p 220.51p 222.60p 1123181
16/04/2021 220.20p 222.00p 219.30p 221.40p 1039390
15/04/2021 221.00p 222.60p 219.20p 220.20p 1064555
14/04/2021 216.00p 220.60p 216.00p 219.80p 1596209
13/04/2021 215.80p 217.40p 214.80p 216.60p 2041755
12/04/2021 219.20p 220.00p 215.40p 216.00p 1403709
09/04/2021 224.00p 224.00p 219.00p 219.00p 851120
08/04/2021 219.00p 223.40p 218.89p 222.00p 1511436
07/04/2021 222.80p 223.40p 218.80p 220.20p 1220735
06/04/2021 220.00p 221.40p 216.85p 217.80p 1282770
02/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
01/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
31/03/2021 213.00p 214.80p 213.00p 213.60p 2239574
30/03/2021 212.00p 215.80p 212.00p 214.40p 2348243
29/03/2021 214.00p 215.12p 212.80p 213.60p 1466973
26/03/2021 209.40p 213.00p 208.20p 212.40p 2676730
25/03/2021 210.80p 211.20p 207.20p 208.80p 1485118
24/03/2021 207.00p 211.00p 206.00p 210.80p 1470302
23/03/2021 207.00p 208.20p 204.80p 208.20p 1277301
22/03/2021 208.80p 209.40p 205.00p 206.20p 986036
19/03/2021 209.60p 210.00p 206.20p 209.20p 5541304
18/03/2021 212.60p 212.60p 208.60p 208.80p 1583459
17/03/2021 213.40p 214.00p 209.60p 209.60p 2006745
16/03/2021 211.00p 215.65p 211.00p 214.60p 2072845
15/03/2021 212.80p 214.00p 210.83p 211.60p 961688
12/03/2021 212.80p 214.20p 211.60p 212.60p 1609693
11/03/2021 212.20p 214.60p 211.43p 213.60p 3002285
10/03/2021 210.00p 214.00p 210.00p 213.20p 2436684
09/03/2021 211.20p 213.60p 207.00p 210.60p 3283699
08/03/2021 210.40p 212.60p 209.40p 209.60p 2737533
05/03/2021 213.00p 214.60p 210.80p 211.00p 1663447
04/03/2021 216.20p 217.80p 214.40p 214.40p 2303051
03/03/2021 216.20p 219.60p 216.20p 216.60p 1870810
02/03/2021 218.00p 220.00p 215.60p 216.60p 1616757
01/03/2021 218.00p 222.40p 218.00p 218.80p 1433593
26/02/2021 222.80p 223.80p 218.40p 218.80p 2782751
25/02/2021 225.00p 227.60p 223.80p 224.40p 1490725
24/02/2021 224.00p 227.80p 223.00p 226.60p 1802567
23/02/2021 221.00p 224.20p 220.80p 223.20p 1967455
22/02/2021 223.00p 223.00p 218.20p 220.00p 1404803
19/02/2021 223.00p 224.20p 219.40p 221.20p 1317013
18/02/2021 223.20p 224.02p 219.60p 219.60p 2014012
17/02/2021 224.00p 225.60p 220.60p 224.00p 2177092
16/02/2021 222.00p 226.40p 221.60p 222.00p 2929819
15/02/2021 224.00p 224.80p 222.88p 223.40p 1034871
12/02/2021 225.00p 227.80p 223.40p 223.40p 771401
11/02/2021 227.20p 227.20p 224.00p 226.40p 856243
10/02/2021 228.60p 229.00p 225.20p 227.40p 817086
09/02/2021 226.20p 228.20p 224.40p 226.60p 922292
08/02/2021 226.00p 229.00p 225.20p 225.60p 974931
05/02/2021 226.60p 228.80p 224.40p 228.80p 1422762
04/02/2021 228.40p 229.00p 222.00p 226.80p 1965246
03/02/2021 228.40p 231.00p 227.66p 228.00p 2293843
02/02/2021 230.00p 230.79p 226.80p 228.80p 1657534
01/02/2021 226.00p 231.00p 226.00p 229.40p 1592049
29/01/2021 230.00p 230.00p 224.60p 228.20p 3509275
28/01/2021 226.00p 229.00p 222.80p 229.00p 2017448
27/01/2021 226.00p 232.00p 226.00p 227.40p 1683882
26/01/2021 227.20p 229.80p 226.90p 227.80p 1112304
25/01/2021 230.00p 230.40p 226.00p 228.60p 1237505
22/01/2021 230.00p 232.00p 226.60p 228.60p 1507936
21/01/2021 225.80p 229.20p 225.20p 227.40p 1449444
20/01/2021 228.00p 230.20p 226.00p 227.60p 1180563
19/01/2021 234.00p 234.00p 225.80p 227.40p 1417137
18/01/2021 230.60p 234.20p 230.40p 232.20p 849836
15/01/2021 233.20p 234.40p 228.80p 231.40p 1214126
14/01/2021 230.00p 233.80p 229.54p 232.60p 1292588
13/01/2021 232.00p 232.00p 228.80p 230.00p 1264414
12/01/2021 230.00p 232.60p 229.00p 229.60p 939578
11/01/2021 234.00p 237.20p 231.00p 231.00p 1212667
08/01/2021 236.60p 237.80p 234.20p 235.80p 1087852
07/01/2021 236.00p 237.60p 233.00p 235.20p 1031461
06/01/2021 237.80p 238.40p 233.20p 235.80p 1245942
05/01/2021 230.00p 236.20p 230.00p 235.40p 1391042
04/01/2021 234.40p 236.80p 231.00p 233.60p 1048316
31/12/2020 232.20p 232.61p 229.00p 229.00p 380348
30/12/2020 234.00p 239.80p 233.60p 234.40p 630468
28/12/2020 231.20p 235.00p 229.00p 234.20p 342118
24/12/2020 231.20p 235.00p 229.00p 234.20p 342118
23/12/2020 221.20p 230.60p 221.20p 229.40p 710621
22/12/2020 221.80p 227.60p 221.60p 226.20p 1413456
21/12/2020 226.20p 226.80p 215.40p 222.80p 2080823
18/12/2020 233.40p 236.00p 229.40p 230.00p 3019703
17/12/2020 231.80p 237.00p 230.40p 235.60p 1843072
16/12/2020 223.00p 232.00p 223.00p 231.00p 2497227

*Close Price adjusted for both dividends and splits