LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/10/2020 223.80p 223.80p 213.40p 213.60p 663313
26/10/2020 221.40p 224.60p 218.80p 219.40p 625796
23/10/2020 220.60p 226.40p 220.60p 224.40p 864415
22/10/2020 215.00p 225.00p 215.00p 223.00p 1450411
21/10/2020 215.00p 220.00p 215.00p 219.60p 1272957
20/10/2020 215.00p 221.00p 215.00p 218.40p 2317601
19/10/2020 215.00p 219.42p 215.00p 216.20p 1122008
16/10/2020 225.60p 225.60p 215.60p 216.20p 1333489
15/10/2020 223.80p 224.20p 218.60p 221.20p 1951824
14/10/2020 222.40p 223.40p 220.60p 222.20p 786706
13/10/2020 226.00p 226.20p 221.20p 222.80p 3960382
12/10/2020 231.40p 231.40p 225.20p 226.00p 1376876
09/10/2020 226.00p 229.60p 225.60p 226.00p 1132731
08/10/2020 231.80p 232.60p 226.20p 227.00p 997994
07/10/2020 233.00p 235.00p 226.40p 226.40p 849974
06/10/2020 230.00p 232.60p 228.20p 232.60p 1213833
05/10/2020 226.20p 230.38p 225.00p 229.00p 773923
02/10/2020 222.40p 224.60p 222.20p 224.20p 1472062
01/10/2020 225.00p 226.80p 222.20p 224.60p 1077695
30/09/2020 218.60p 223.60p 218.60p 222.00p 1573039
29/09/2020 221.00p 225.20p 218.00p 220.40p 1289722
28/09/2020 219.40p 226.20p 219.24p 225.60p 1013903
25/09/2020 222.60p 222.60p 214.32p 219.00p 1337510
24/09/2020 217.00p 224.00p 217.00p 218.80p 1273812
23/09/2020 224.00p 224.20p 219.00p 220.20p 1403085
22/09/2020 227.00p 227.00p 218.20p 222.60p 1183435
21/09/2020 225.80p 226.80p 221.00p 222.40p 868220
18/09/2020 235.00p 235.00p 227.00p 228.40p 4664114
17/09/2020 229.00p 235.00p 229.00p 234.80p 1077677
16/09/2020 228.20p 234.00p 228.20p 232.00p 916388
15/09/2020 227.40p 231.40p 224.52p 231.40p 989813
14/09/2020 224.20p 229.20p 221.40p 229.00p 1808369
11/09/2020 233.40p 233.40p 224.00p 224.20p 1380550
10/09/2020 228.00p 232.06p 227.20p 228.20p 1265123
09/09/2020 231.00p 232.80p 230.19p 231.40p 942578
08/09/2020 234.40p 234.40p 228.40p 231.60p 978775
07/09/2020 234.20p 237.04p 230.60p 231.40p 614859
04/09/2020 235.40p 235.40p 229.00p 229.80p 842443
03/09/2020 234.80p 238.40p 233.40p 233.60p 1433134
02/09/2020 238.00p 240.00p 233.53p 234.00p 1084775
01/09/2020 242.40p 242.40p 234.60p 236.00p 1275935
31/08/2020 235.20p 238.20p 235.20p 236.80p 2278682
28/08/2020 235.20p 238.20p 235.20p 236.80p 2278682
27/08/2020 238.40p 241.42p 235.60p 237.20p 1135565
26/08/2020 241.00p 242.40p 235.40p 242.20p 658173
25/08/2020 241.80p 242.20p 236.80p 237.80p 724392
24/08/2020 244.00p 244.00p 240.60p 242.80p 751127
21/08/2020 240.00p 240.40p 235.40p 240.40p 877910
20/08/2020 230.00p 237.60p 228.20p 236.20p 1121784
19/08/2020 240.00p 240.00p 231.00p 231.60p 1103883
18/08/2020 242.60p 244.40p 236.00p 236.00p 1405637
17/08/2020 235.20p 243.40p 235.20p 242.40p 1182512
14/08/2020 241.40p 242.20p 236.60p 241.00p 996778
13/08/2020 239.80p 244.20p 239.64p 240.60p 707988
12/08/2020 241.60p 242.00p 236.40p 241.20p 1071235
11/08/2020 240.40p 241.00p 235.20p 240.60p 948598
10/08/2020 238.00p 238.40p 234.00p 235.40p 414821
07/08/2020 232.00p 237.60p 232.00p 236.40p 631549
06/08/2020 238.00p 238.00p 233.00p 236.40p 871350
05/08/2020 232.00p 237.80p 232.00p 237.00p 1005064
04/08/2020 235.00p 235.00p 228.60p 232.80p 1003784
03/08/2020 234.20p 234.20p 226.80p 230.40p 1087280
31/07/2020 228.20p 234.80p 227.80p 231.00p 2153227
30/07/2020 230.20p 232.60p 227.00p 230.60p 1293520
29/07/2020 228.00p 229.40p 223.20p 228.20p 914508
28/07/2020 223.60p 224.00p 218.60p 224.00p 604509
27/07/2020 219.00p 221.80p 217.80p 218.60p 718771
24/07/2020 219.40p 225.40p 219.40p 222.00p 589809
23/07/2020 222.00p 224.60p 220.93p 224.40p 636625
22/07/2020 225.00p 225.20p 221.40p 222.60p 684886
21/07/2020 226.80p 226.89p 222.00p 223.80p 1270468
20/07/2020 223.20p 223.60p 219.70p 221.40p 1403133
17/07/2020 217.60p 224.00p 217.60p 223.20p 1494775
16/07/2020 220.60p 223.60p 219.60p 220.40p 1063281
15/07/2020 219.80p 223.20p 218.60p 221.80p 829474
14/07/2020 224.00p 224.00p 219.60p 221.40p 748152
13/07/2020 221.40p 222.80p 219.74p 222.20p 1036845
10/07/2020 214.80p 221.40p 214.80p 219.40p 956403
09/07/2020 221.40p 221.80p 215.60p 216.00p 971865
08/07/2020 219.80p 221.00p 217.20p 220.60p 1125345
07/07/2020 214.60p 220.64p 214.60p 220.60p 936342
06/07/2020 223.40p 223.40p 218.20p 219.80p 1132322
03/07/2020 221.60p 221.60p 216.00p 218.20p 583282
02/07/2020 216.80p 218.96p 214.80p 218.00p 1438342
01/07/2020 209.20p 213.40p 209.20p 211.80p 988792
30/06/2020 208.40p 212.60p 208.40p 210.60p 2483079
29/06/2020 209.00p 211.60p 206.40p 209.40p 1591638
26/06/2020 214.20p 215.60p 210.00p 211.60p 1403525
25/06/2020 212.80p 212.95p 208.13p 212.40p 1236453
24/06/2020 215.80p 217.60p 211.60p 212.00p 1487131
23/06/2020 223.60p 223.60p 216.00p 217.20p 1650416
22/06/2020 224.40p 225.40p 216.60p 218.00p 2056930
19/06/2020 226.00p 226.60p 222.40p 223.20p 11561734
18/06/2020 223.60p 227.20p 219.20p 224.40p 2162758
17/06/2020 222.40p 229.00p 220.60p 226.20p 2343035
16/06/2020 217.20p 223.60p 215.40p 220.60p 2486938
15/06/2020 205.20p 213.20p 202.77p 213.20p 2356849
12/06/2020 203.80p 209.60p 203.40p 206.80p 2456101
11/06/2020 208.00p 210.00p 204.40p 207.20p 1465077
10/06/2020 213.00p 217.83p 208.40p 212.00p 2870605
09/06/2020 220.00p 222.00p 213.00p 213.00p 2349230
08/06/2020 220.20p 223.60p 217.40p 219.60p 2216202
05/06/2020 223.20p 225.06p 220.40p 222.40p 3570998
04/06/2020 218.20p 221.31p 216.60p 220.00p 2446022
03/06/2020 217.80p 220.00p 214.60p 219.40p 3009735
02/06/2020 218.80p 218.80p 211.64p 214.60p 1184816
01/06/2020 212.60p 215.00p 207.80p 213.80p 1094662
29/05/2020 211.60p 214.40p 207.20p 209.80p 4173946
28/05/2020 207.60p 214.40p 206.20p 213.60p 1895230
27/05/2020 204.00p 207.40p 202.54p 207.20p 2221705
26/05/2020 200.00p 203.80p 199.38p 201.00p 1381856
25/05/2020 191.10p 199.30p 188.40p 196.50p 1522874
22/05/2020 191.10p 199.30p 188.40p 196.50p 1522874
21/05/2020 193.20p 195.10p 190.08p 193.60p 1197892
20/05/2020 197.70p 200.20p 194.40p 194.40p 2477646
19/05/2020 196.60p 201.80p 195.90p 199.00p 2015812
18/05/2020 192.00p 196.60p 190.30p 194.70p 1838348
15/05/2020 189.10p 190.10p 183.60p 188.70p 3173789
14/05/2020 188.70p 191.43p 183.30p 185.80p 5757357
13/05/2020 189.30p 193.90p 189.30p 193.40p 2830126
12/05/2020 191.30p 194.00p 190.10p 194.00p 3109625
11/05/2020 195.00p 199.10p 192.50p 194.60p 2150426
08/05/2020 189.50p 193.75p 189.20p 192.70p 3407382
07/05/2020 189.50p 193.75p 189.20p 192.70p 3407382
06/05/2020 188.60p 190.00p 180.00p 189.00p 5984496
05/05/2020 187.80p 194.40p 184.70p 190.10p 2754624
01/05/2020 193.00p 193.90p 185.50p 188.20p 1050436
30/04/2020 202.00p 204.60p 193.70p 194.20p 1742775
29/04/2020 190.50p 203.00p 190.50p 200.40p 2791687
28/04/2020 183.50p 193.30p 183.50p 191.30p 1026967
27/04/2020 186.30p 189.90p 183.10p 183.90p 1996094
24/04/2020 180.50p 185.90p 179.53p 183.10p 1972100
23/04/2020 179.20p 186.50p 177.70p 183.70p 1344920
22/04/2020 177.50p 184.60p 177.50p 178.30p 2256682
21/04/2020 183.20p 183.40p 178.00p 178.00p 4231561
20/04/2020 181.50p 187.56p 181.50p 183.00p 1048447
17/04/2020 183.40p 194.70p 181.27p 184.90p 11662460
16/04/2020 188.60p 191.10p 180.10p 180.10p 3244921
15/04/2020 199.20p 200.80p 187.90p 187.90p 2676858
14/04/2020 205.00p 205.00p 196.35p 200.00p 1796325
09/04/2020 195.00p 203.60p 194.90p 203.00p 3792617
08/04/2020 188.60p 192.60p 187.70p 192.30p 1899660
07/04/2020 183.30p 194.80p 183.20p 188.30p 2378266
06/04/2020 180.10p 189.60p 178.30p 179.50p 2865230
03/04/2020 175.50p 178.10p 171.40p 178.10p 1849214
02/04/2020 176.60p 179.60p 171.90p 175.40p 1599190
01/04/2020 171.70p 175.90p 169.80p 172.40p 3087205
31/03/2020 165.00p 177.50p 164.70p 175.90p 3511275
30/03/2020 166.90p 166.90p 154.00p 163.20p 2101063
27/03/2020 161.60p 167.00p 154.40p 167.00p 2050296
26/03/2020 159.00p 165.60p 157.70p 165.30p 2612565
25/03/2020 161.20p 169.10p 159.30p 160.10p 3226691
24/03/2020 145.40p 161.50p 139.80p 161.50p 3086479
23/03/2020 146.20p 146.20p 138.50p 142.00p 3262154
20/03/2020 140.30p 153.50p 137.60p 151.50p 3802645
19/03/2020 152.20p 152.20p 132.90p 137.00p 3813450
18/03/2020 148.00p 149.20p 138.80p 149.10p 4655648
17/03/2020 155.00p 157.63p 137.10p 145.80p 3774726
16/03/2020 169.00p 171.60p 149.60p 153.10p 3981857
13/03/2020 178.20p 184.80p 172.40p 173.80p 3469242
12/03/2020 202.00p 202.00p 171.60p 174.00p 3669404
11/03/2020 209.40p 210.80p 201.80p 201.80p 2599712
10/03/2020 210.80p 214.77p 204.60p 204.60p 2669137
09/03/2020 214.40p 214.83p 202.50p 207.60p 2577544
06/03/2020 215.20p 216.80p 211.51p 215.00p 1679778
05/03/2020 218.00p 222.40p 218.00p 219.40p 1701645
04/03/2020 219.20p 221.00p 215.00p 220.00p 2184964
03/03/2020 210.80p 218.80p 210.80p 216.20p 2466493
02/03/2020 208.40p 212.20p 205.80p 209.80p 1830372
28/02/2020 208.00p 208.33p 201.20p 207.20p 4356701
27/02/2020 219.40p 219.40p 211.80p 212.60p 3108111
26/02/2020 226.00p 226.20p 219.40p 221.20p 1787544
25/02/2020 234.00p 234.00p 225.40p 225.40p 1525477
24/02/2020 231.80p 232.42p 228.40p 229.20p 1048820
21/02/2020 235.60p 235.60p 232.80p 233.80p 925810
20/02/2020 234.40p 235.40p 233.08p 233.40p 890386
19/02/2020 237.00p 237.00p 234.20p 234.20p 1027009
18/02/2020 236.00p 238.00p 235.00p 235.00p 1186711
17/02/2020 237.00p 238.80p 235.80p 235.80p 916484
14/02/2020 235.60p 237.20p 232.40p 237.00p 981054
13/02/2020 232.00p 236.40p 232.00p 233.00p 1535664
12/02/2020 235.40p 237.35p 234.60p 235.40p 1065530
11/02/2020 232.20p 235.20p 232.20p 235.00p 852583
10/02/2020 232.20p 233.80p 231.80p 232.40p 941323
07/02/2020 232.60p 232.90p 231.28p 232.80p 779423
06/02/2020 231.60p 232.80p 230.40p 232.60p 1061939
05/02/2020 225.20p 231.80p 225.20p 231.80p 2655826
04/02/2020 227.40p 229.60p 226.60p 229.60p 993114
03/02/2020 228.20p 229.40p 225.40p 226.00p 1196246
31/01/2020 228.20p 229.60p 227.20p 227.80p 1257411
30/01/2020 227.80p 230.20p 226.60p 227.80p 2540241
29/01/2020 225.20p 228.60p 225.20p 227.00p 2765974
28/01/2020 223.00p 227.00p 223.00p 226.20p 643890
27/01/2020 229.20p 229.20p 224.40p 224.80p 888402
24/01/2020 227.60p 230.00p 227.60p 229.40p 1386277
23/01/2020 229.00p 230.80p 227.29p 227.60p 1177395
22/01/2020 226.00p 230.20p 226.00p 230.00p 910928
21/01/2020 232.00p 232.00p 227.80p 229.00p 1095900
20/01/2020 236.40p 236.40p 232.20p 232.20p 1035770
17/01/2020 231.40p 235.40p 229.60p 234.00p 1109760

*Close Price adjusted for both dividends and splits