Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/11/2024 605.00p 607.16p 593.00p 607.00p 550884
13/11/2024 660.00p 679.00p 660.00p 662.00p 745166
12/11/2024 669.00p 685.00p 669.00p 669.00p 363791
11/11/2024 689.00p 694.00p 676.00p 678.00p 517254
08/11/2024 661.00p 682.00p 660.00p 682.00p 910421
07/11/2024 670.00p 676.00p 658.00p 659.00p 542863
06/11/2024 635.00p 697.00p 634.00p 670.00p 4409197
05/11/2024 628.00p 634.00p 623.00p 629.00p 717389
04/11/2024 631.00p 637.00p 625.00p 625.00p 590021
01/11/2024 621.00p 639.63p 621.00p 634.00p 195132
31/10/2024 630.00p 640.66p 624.00p 631.00p 323846
30/10/2024 638.00p 653.00p 634.00p 638.00p 775127
29/10/2024 648.00p 648.00p 637.00p 640.00p 454295
28/10/2024 643.00p 651.00p 639.00p 645.00p 304631
25/10/2024 643.00p 651.00p 639.00p 641.00p 167411
24/10/2024 651.00p 658.00p 648.00p 652.00p 58856
23/10/2024 634.00p 659.00p 634.00p 652.00p 242838
22/10/2024 646.00p 652.00p 637.00p 652.00p 192409
21/10/2024 659.00p 674.00p 646.00p 646.00p 201319
18/10/2024 663.00p 663.00p 641.00p 658.00p 337421
17/10/2024 650.00p 655.00p 647.97p 648.00p 172801
16/10/2024 680.00p 680.00p 656.00p 656.00p 360762
15/10/2024 662.00p 671.00p 660.00p 667.00p 336592
14/10/2024 655.00p 663.00p 646.00p 663.00p 145750
11/10/2024 635.00p 662.00p 635.00p 653.00p 280631
10/10/2024 629.00p 659.00p 629.00p 649.00p 612404
09/10/2024 617.00p 628.00p 614.00p 626.00p 933599
08/10/2024 626.00p 626.00p 609.55p 619.00p 643913
07/10/2024 680.00p 680.96p 621.00p 628.00p 573660
04/10/2024 687.00p 687.00p 668.00p 684.00p 884717
03/10/2024 680.00p 680.00p 665.00p 672.00p 1478944
02/10/2024 679.00p 679.00p 662.00p 670.00p 591389
01/10/2024 700.00p 700.00p 664.00p 667.00p 531902
30/09/2024 698.00p 698.00p 682.00p 687.00p 358263
27/09/2024 699.00p 700.00p 685.00p 699.00p 454866
26/09/2024 702.00p 702.00p 688.00p 698.00p 261039
25/09/2024 692.00p 695.00p 684.00p 687.00p 310473
24/09/2024 675.00p 691.00p 675.00p 682.00p 477209
23/09/2024 696.00p 701.00p 686.00p 688.00p 259614
20/09/2024 701.00p 721.00p 689.00p 691.00p 1009856
19/09/2024 690.00p 717.00p 690.00p 701.00p 471082
18/09/2024 698.00p 701.00p 686.00p 701.00p 1199662
17/09/2024 690.00p 690.00p 683.00p 690.00p 514608
16/09/2024 690.00p 690.00p 669.00p 681.00p 948271
13/09/2024 677.00p 688.00p 669.00p 676.00p 417561
12/09/2024 650.00p 672.00p 650.00p 668.00p 691938
11/09/2024 684.00p 684.00p 653.00p 666.00p 591824
10/09/2024 673.00p 675.00p 665.00p 671.00p 1009667
09/09/2024 668.00p 672.00p 661.00p 667.00p 1318671
06/09/2024 660.00p 670.00p 658.00p 658.00p 709286
05/09/2024 671.00p 676.00p 665.00p 665.00p 166885
04/09/2024 665.00p 673.00p 663.00p 672.00p 290552
03/09/2024 666.00p 672.00p 665.00p 672.00p 388347
02/09/2024 672.00p 675.00p 665.00p 668.00p 226393
30/08/2024 683.00p 683.00p 668.00p 672.00p 462782
29/08/2024 686.00p 686.00p 669.00p 669.00p 180351
28/08/2024 686.00p 697.00p 668.00p 676.00p 158120
27/08/2024 674.00p 677.00p 655.99p 677.00p 1335810
23/08/2024 684.00p 684.00p 661.00p 669.00p 649550
22/08/2024 677.00p 686.02p 661.00p 669.00p 1279689
21/08/2024 659.00p 665.00p 648.00p 661.00p 909940
20/08/2024 662.00p 662.00p 645.00p 653.00p 455961
19/08/2024 649.00p 655.00p 644.00p 650.00p 22703
16/08/2024 658.00p 666.60p 650.00p 650.00p 1152428
15/08/2024 681.00p 681.00p 649.76p 655.00p 211263
14/08/2024 658.00p 669.00p 656.00p 665.00p 168844
13/08/2024 657.00p 660.00p 648.00p 658.00p 347220
12/08/2024 628.00p 652.00p 626.00p 652.00p 419320
09/08/2024 595.00p 626.00p 593.00p 624.00p 227434
08/08/2024 605.00p 621.00p 577.40p 589.00p 519762
07/08/2024 601.00p 606.00p 587.00p 600.00p 2380937
06/08/2024 584.00p 602.00p 579.20p 588.00p 3500992
05/08/2024 608.00p 608.00p 583.00p 583.00p 375232
02/08/2024 639.00p 639.00p 613.00p 615.00p 1923306
01/08/2024 625.00p 642.00p 623.00p 628.00p 293308
31/07/2024 654.00p 654.00p 629.00p 634.00p 254856
30/07/2024 605.00p 642.00p 605.00p 640.00p 278782
29/07/2024 616.00p 637.00p 616.00p 620.00p 179726
26/07/2024 603.00p 631.00p 603.00p 627.00p 235626
25/07/2024 602.00p 618.00p 600.00p 618.00p 247924
24/07/2024 598.00p 613.00p 598.00p 608.00p 157899
23/07/2024 621.00p 621.00p 600.00p 604.00p 179310
22/07/2024 600.00p 617.18p 600.00p 609.00p 180708
19/07/2024 614.00p 617.54p 597.00p 614.00p 144122
18/07/2024 636.00p 636.00p 617.00p 618.00p 260622
17/07/2024 613.00p 626.00p 611.00p 624.00p 151911
16/07/2024 612.00p 622.00p 602.00p 614.00p 238202
15/07/2024 615.00p 624.00p 608.50p 616.00p 189886
12/07/2024 612.00p 621.00p 610.00p 610.00p 165705
11/07/2024 633.00p 633.00p 610.00p 615.00p 143959
10/07/2024 596.00p 619.00p 596.00p 618.00p 219939
09/07/2024 620.00p 625.00p 608.00p 610.00p 159311
08/07/2024 597.00p 626.00p 590.00p 623.00p 534988
05/07/2024 608.00p 613.00p 593.00p 593.00p 430745
04/07/2024 589.00p 598.00p 587.72p 598.00p 125840
03/07/2024 580.00p 590.00p 573.00p 590.00p 276346
02/07/2024 596.00p 597.00p 576.00p 578.00p 329137
01/07/2024 615.00p 617.20p 598.00p 601.00p 137779
28/06/2024 591.00p 615.00p 591.00p 614.00p 376832
27/06/2024 592.00p 601.00p 592.00p 596.00p 199302
26/06/2024 601.00p 605.00p 588.00p 591.00p 285561
25/06/2024 612.00p 615.00p 601.00p 605.00p 79044
24/06/2024 607.00p 619.00p 607.00p 609.00p 107246
21/06/2024 626.00p 630.00p 602.00p 616.00p 457592
20/06/2024 608.00p 617.00p 601.00p 615.00p 241265
19/06/2024 602.00p 615.00p 600.00p 610.00p 285853
18/06/2024 617.00p 617.00p 599.00p 604.00p 324675
17/06/2024 592.00p 609.00p 592.00p 607.00p 138948
14/06/2024 590.00p 599.00p 590.00p 599.00p 277851
13/06/2024 591.00p 609.00p 591.00p 594.00p 263137
12/06/2024 590.00p 608.00p 587.00p 605.00p 386669
11/06/2024 606.00p 611.00p 590.00p 590.00p 209414
10/06/2024 606.00p 616.00p 600.00p 605.00p 173503
07/06/2024 604.00p 615.00p 604.00p 610.00p 220954
06/06/2024 608.00p 619.00p 607.00p 618.00p 82282
05/06/2024 608.00p 622.00p 608.00p 610.00p 149458
04/06/2024 632.00p 637.00p 615.00p 618.00p 153419
03/06/2024 626.00p 643.20p 625.00p 637.00p 840628
31/05/2024 618.00p 635.00p 604.00p 633.00p 801288
30/05/2024 609.00p 624.00p 609.00p 614.00p 870207
29/05/2024 611.00p 611.00p 597.00p 611.00p 254984
28/05/2024 614.00p 624.00p 600.00p 601.00p 306836
24/05/2024 613.00p 621.00p 602.00p 621.00p 287986
23/05/2024 627.00p 627.00p 610.00p 614.00p 215858
22/05/2024 618.00p 624.00p 618.00p 620.00p 157809
21/05/2024 611.00p 626.00p 610.00p 621.00p 469817
20/05/2024 633.00p 633.02p 622.00p 622.00p 294267
17/05/2024 613.00p 633.00p 613.00p 630.00p 263306
16/05/2024 625.00p 630.00p 622.00p 627.00p 138786
15/05/2024 611.00p 638.00p 611.00p 620.00p 1920286
14/05/2024 638.00p 638.00p 619.00p 626.00p 3518038
13/05/2024 636.00p 637.00p 619.00p 633.00p 2154365
10/05/2024 626.00p 638.00p 619.00p 638.00p 316088
09/05/2024 615.00p 626.00p 608.00p 624.00p 266940
08/05/2024 618.00p 626.00p 612.00p 626.00p 233772
07/05/2024 604.00p 617.00p 604.00p 617.00p 2081542
03/05/2024 598.00p 605.00p 592.00p 596.00p 192151
02/05/2024 616.00p 619.00p 588.00p 604.00p 3948591
01/05/2024 611.00p 614.00p 602.00p 602.00p 393846
30/04/2024 613.00p 613.00p 597.00p 610.00p 261760
29/04/2024 600.00p 605.00p 584.00p 604.00p 382461
26/04/2024 580.00p 597.00p 580.00p 586.00p 256213
25/04/2024 598.00p 598.00p 584.00p 589.00p 301169
24/04/2024 585.00p 595.00p 581.00p 585.00p 189463
23/04/2024 584.00p 605.00p 582.00p 598.00p 320225
22/04/2024 577.00p 588.00p 575.00p 581.00p 393232
19/04/2024 559.00p 577.00p 559.00p 575.00p 272499
18/04/2024 577.00p 577.00p 562.00p 567.00p 719307
17/04/2024 571.00p 580.00p 564.00p 566.00p 489956
16/04/2024 570.00p 579.00p 569.00p 574.00p 283283
15/04/2024 559.00p 591.00p 559.00p 584.00p 382909
12/04/2024 610.00p 610.00p 562.00p 572.00p 1237144
11/04/2024 602.00p 608.42p 594.00p 596.00p 558339
10/04/2024 582.00p 610.00p 582.00p 610.00p 534708
09/04/2024 606.00p 614.00p 584.00p 584.00p 435872
08/04/2024 600.00p 610.00p 585.00p 609.00p 430530
05/04/2024 615.00p 615.00p 589.86p 594.00p 524084
04/04/2024 612.00p 619.00p 596.20p 608.00p 1437005
03/04/2024 615.00p 615.00p 602.00p 615.00p 505891
02/04/2024 620.00p 625.00p 599.60p 608.00p 452967
28/03/2024 609.00p 625.00p 609.00p 619.00p 532638
27/03/2024 635.00p 635.00p 620.00p 624.00p 1966865
26/03/2024 614.00p 626.50p 613.50p 622.50p 271897
25/03/2024 642.50p 642.50p 618.00p 625.00p 464505
22/03/2024 625.00p 636.00p 622.18p 629.00p 238059
21/03/2024 670.00p 673.00p 629.00p 630.50p 4327381
20/03/2024 639.50p 642.00p 639.50p 662.00p 491795
19/03/2024 639.50p 648.00p 636.50p 642.00p 358239
18/03/2024 626.00p 646.00p 619.37p 640.50p 4110621
15/03/2024 614.50p 619.50p 606.55p 615.50p 2475068
14/03/2024 614.00p 617.50p 605.39p 606.00p 392638
13/03/2024 661.00p 661.50p 647.00p 648.00p 557636
12/03/2024 636.50p 659.95p 634.50p 657.50p 463273
11/03/2024 644.00p 644.00p 624.50p 634.00p 337122
08/03/2024 644.00p 644.00p 624.50p 629.00p 8306789
07/03/2024 663.50p 683.00p 640.50p 640.50p 958072
06/03/2024 672.50p 677.00p 623.50p 670.00p 1420019
05/03/2024 661.00p 671.50p 655.50p 671.50p 334121
04/03/2024 675.00p 675.00p 658.00p 661.00p 197000
01/03/2024 666.50p 666.50p 654.50p 659.00p 230381
29/02/2024 649.00p 668.50p 649.00p 651.00p 751538
28/02/2024 636.50p 653.00p 636.50p 646.50p 309168
27/02/2024 655.00p 662.00p 647.50p 651.00p 184035
26/02/2024 648.00p 655.50p 639.00p 655.00p 237260
23/02/2024 655.50p 658.00p 644.00p 653.50p 466786
22/02/2024 628.00p 660.50p 628.00p 652.00p 2185389
21/02/2024 625.00p 632.50p 617.50p 618.00p 532809
20/02/2024 619.00p 621.00p 612.50p 620.50p 448735
19/02/2024 627.00p 634.00p 617.00p 620.00p 144691
16/02/2024 643.00p 643.00p 623.50p 632.00p 308652
15/02/2024 645.50p 645.50p 626.50p 631.00p 123963
14/02/2024 639.50p 642.50p 628.50p 630.50p 178314
13/02/2024 645.00p 645.50p 632.77p 637.50p 883312
12/02/2024 639.00p 640.00p 625.00p 638.00p 554660
09/02/2024 630.00p 630.00p 618.00p 624.50p 268683
08/02/2024 626.50p 643.00p 623.50p 625.50p 182597
07/02/2024 617.50p 622.50p 611.00p 620.00p 260335
06/02/2024 611.50p 616.50p 606.50p 615.00p 130415
05/02/2024 611.00p 619.00p 607.50p 612.50p 236109
02/02/2024 603.00p 609.50p 591.50p 609.50p 256813

*Close Price adjusted for both dividends and splits