Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/04/2023 554.00p 554.00p 537.50p 545.50p 253645
17/04/2023 534.50p 555.00p 534.50p 541.00p 226210
14/04/2023 567.00p 567.00p 541.50p 547.50p 281648
13/04/2023 552.00p 573.50p 552.00p 563.00p 869782
12/04/2023 579.00p 579.00p 557.00p 557.00p 349653
11/04/2023 561.50p 570.50p 556.50p 566.50p 202310
06/04/2023 539.00p 560.50p 539.00p 557.50p 156102
05/04/2023 553.50p 558.50p 542.00p 552.00p 221791
04/04/2023 548.00p 557.00p 545.00p 549.00p 135341
03/04/2023 542.50p 551.00p 531.00p 543.00p 619007
31/03/2023 532.00p 603.82p 532.00p 552.50p 1165483
30/03/2023 540.50p 547.00p 540.50p 545.00p 295725
29/03/2023 518.50p 539.50p 518.50p 539.00p 541710
28/03/2023 550.00p 550.00p 528.00p 530.00p 468030
27/03/2023 548.50p 549.00p 539.50p 539.50p 303747
24/03/2023 544.00p 544.50p 528.50p 539.50p 1755490
23/03/2023 548.50p 552.00p 539.00p 539.00p 194281
22/03/2023 557.00p 557.75p 546.50p 548.00p 854138
21/03/2023 540.50p 557.00p 529.00p 554.50p 214805
20/03/2023 537.00p 538.50p 502.86p 528.00p 413428
17/03/2023 553.50p 554.50p 516.00p 524.50p 787473
16/03/2023 550.50p 550.50p 529.16p 547.50p 219369
15/03/2023 551.50p 561.00p 539.00p 542.50p 596093
14/03/2023 564.50p 564.50p 541.50p 552.50p 345023
13/03/2023 559.50p 572.24p 551.50p 551.50p 1910295
10/03/2023 578.50p 581.00p 568.30p 573.00p 199293
09/03/2023 581.00p 593.50p 581.00p 589.50p 151130
08/03/2023 597.00p 597.00p 582.50p 591.00p 133633
07/03/2023 574.50p 593.00p 574.50p 588.00p 288277
06/03/2023 590.50p 596.63p 580.00p 580.00p 356768
03/03/2023 606.00p 614.00p 593.50p 597.00p 783358
02/03/2023 607.00p 608.00p 597.75p 606.50p 1493080
01/03/2023 607.50p 618.00p 607.50p 610.00p 231545
28/02/2023 590.00p 617.00p 590.00p 613.00p 474270
27/02/2023 592.00p 616.00p 592.00p 602.00p 1668641
24/02/2023 590.50p 607.50p 590.50p 606.50p 1601099
23/02/2023 590.00p 607.50p 590.00p 605.00p 341837
22/02/2023 600.00p 610.00p 592.00p 601.00p 397090
21/02/2023 624.00p 624.00p 608.00p 608.00p 4823955
20/02/2023 631.50p 631.50p 613.50p 620.50p 1753799
17/02/2023 609.00p 617.00p 605.50p 617.00p 233743
16/02/2023 617.50p 618.50p 611.00p 615.00p 177126
15/02/2023 607.00p 614.25p 604.00p 614.00p 267658
14/02/2023 614.00p 619.50p 599.00p 608.50p 450301
13/02/2023 616.50p 617.00p 609.00p 610.50p 334539
10/02/2023 617.00p 626.00p 593.00p 614.50p 634217
09/02/2023 638.50p 638.50p 628.00p 628.00p 259317
08/02/2023 624.00p 637.50p 619.50p 635.00p 255525
07/02/2023 618.00p 624.00p 614.00p 619.00p 218065
06/02/2023 632.50p 632.50p 608.50p 619.50p 386428
03/02/2023 618.50p 622.74p 616.00p 617.50p 243052
02/02/2023 596.50p 623.50p 595.50p 621.00p 569884
01/02/2023 627.50p 627.50p 599.00p 603.00p 437895
31/01/2023 650.00p 650.00p 624.00p 625.00p 668334
30/01/2023 627.00p 639.50p 624.50p 635.00p 622666
27/01/2023 648.00p 649.00p 630.50p 635.50p 379665
26/01/2023 625.00p 655.50p 625.00p 645.00p 407014
25/01/2023 638.00p 653.50p 635.00p 639.50p 314336
24/01/2023 626.50p 656.50p 626.50p 649.00p 245929
23/01/2023 660.00p 663.25p 637.00p 641.50p 829706
20/01/2023 657.50p 658.00p 647.50p 655.00p 186202
19/01/2023 655.50p 657.00p 637.00p 653.50p 197175
18/01/2023 656.00p 656.00p 640.00p 640.00p 139046
17/01/2023 650.00p 650.00p 636.00p 640.50p 436250
16/01/2023 647.00p 661.00p 636.00p 639.00p 284039
13/01/2023 665.00p 665.00p 652.00p 653.00p 196350
12/01/2023 661.00p 661.00p 641.50p 657.00p 245439
11/01/2023 665.00p 665.00p 640.00p 647.00p 327556
10/01/2023 644.00p 656.50p 638.50p 652.50p 181717
09/01/2023 664.00p 664.00p 626.00p 644.00p 1364986
06/01/2023 662.00p 670.00p 652.50p 654.50p 215595
05/01/2023 663.50p 667.00p 650.00p 664.00p 295792
04/01/2023 661.50p 665.75p 647.50p 656.50p 1041083
03/01/2023 659.00p 659.00p 635.00p 647.50p 283141
30/12/2022 645.50p 654.00p 634.00p 650.00p 137845
29/12/2022 665.00p 665.00p 643.00p 647.00p 199427
28/12/2022 650.00p 654.00p 643.00p 651.00p 189617
23/12/2022 652.50p 656.50p 637.50p 638.50p 289597
22/12/2022 631.50p 645.00p 629.00p 645.00p 353096
21/12/2022 612.00p 629.00p 609.97p 627.00p 2906657
20/12/2022 588.50p 618.50p 588.50p 618.50p 190015
19/12/2022 587.50p 613.00p 587.50p 602.00p 495075
16/12/2022 625.00p 625.00p 594.00p 602.00p 918155
15/12/2022 599.00p 616.50p 599.00p 611.00p 196003
14/12/2022 606.00p 612.00p 604.00p 608.50p 343278
13/12/2022 610.50p 626.00p 606.50p 609.00p 625269
12/12/2022 598.00p 617.00p 591.50p 615.00p 281846
09/12/2022 614.00p 614.00p 594.50p 604.00p 303824
08/12/2022 616.50p 621.00p 605.50p 611.00p 500005
07/12/2022 613.00p 613.00p 593.00p 602.00p 484920
06/12/2022 588.00p 605.00p 579.00p 605.00p 1559258
05/12/2022 593.00p 600.50p 593.00p 600.00p 152251
02/12/2022 595.50p 610.00p 589.50p 593.50p 276232
01/12/2022 605.00p 610.00p 589.00p 606.00p 732576
30/11/2022 606.50p 606.50p 585.00p 593.50p 818397
29/11/2022 588.00p 602.00p 588.00p 601.00p 484417
28/11/2022 587.50p 600.50p 587.50p 595.00p 321021
25/11/2022 595.50p 606.50p 591.00p 598.50p 408299
24/11/2022 607.50p 607.50p 591.50p 597.50p 122723
23/11/2022 594.50p 609.00p 594.50p 595.50p 306079
22/11/2022 600.00p 610.00p 591.50p 605.00p 921862
21/11/2022 579.50p 590.00p 578.50p 590.00p 381327
18/11/2022 582.00p 588.00p 573.50p 582.00p 237456
17/11/2022 546.00p 574.50p 546.00p 574.50p 2499338
16/11/2022 556.50p 560.50p 551.50p 559.50p 216034
15/11/2022 578.00p 578.00p 558.50p 564.00p 343750
14/11/2022 559.50p 584.00p 559.50p 579.50p 407950
11/11/2022 587.50p 589.00p 571.00p 571.00p 369338
10/11/2022 558.00p 583.00p 558.00p 580.50p 266263
09/11/2022 561.50p 578.50p 561.50p 571.50p 297870
08/11/2022 584.50p 584.50p 558.50p 571.00p 1008609
07/11/2022 576.00p 586.50p 563.50p 580.00p 771821
04/11/2022 570.00p 570.00p 540.00p 569.50p 3441063
03/11/2022 516.50p 580.50p 516.50p 557.00p 1723486
02/11/2022 523.50p 535.00p 508.50p 527.00p 2817465
01/11/2022 507.00p 517.00p 496.60p 513.00p 2405561
31/10/2022 493.60p 499.20p 481.80p 495.20p 689368
28/10/2022 470.60p 484.00p 470.00p 484.00p 412312
27/10/2022 478.80p 487.60p 473.00p 482.20p 305321
26/10/2022 470.00p 487.80p 470.00p 484.00p 260328
25/10/2022 464.00p 476.60p 460.80p 476.60p 479530
24/10/2022 468.20p 469.60p 461.20p 465.00p 405427
21/10/2022 465.40p 474.40p 454.20p 461.80p 571375
20/10/2022 472.00p 483.60p 471.20p 477.00p 654425
19/10/2022 492.40p 492.40p 475.00p 483.60p 520081
18/10/2022 507.50p 509.00p 488.80p 488.80p 606079
17/10/2022 488.20p 504.50p 488.20p 504.50p 1803640
14/10/2022 490.00p 499.80p 487.00p 491.40p 756447
13/10/2022 493.60p 493.60p 465.60p 485.20p 1104849
12/10/2022 498.80p 498.80p 483.80p 488.60p 540776
11/10/2022 489.00p 494.60p 475.40p 493.80p 432796
10/10/2022 488.20p 496.80p 476.00p 485.00p 196364
07/10/2022 507.00p 507.00p 486.80p 500.00p 366954
06/10/2022 501.00p 515.00p 495.80p 508.50p 593025
05/10/2022 506.00p 511.50p 501.00p 510.00p 341108
04/10/2022 486.00p 518.00p 477.79p 510.00p 591202
03/10/2022 504.00p 504.00p 478.00p 486.00p 811268
30/09/2022 503.50p 513.00p 486.40p 497.00p 1828511
29/09/2022 504.00p 508.50p 494.60p 505.50p 740906
28/09/2022 504.50p 505.50p 488.00p 503.50p 994572
27/09/2022 506.00p 517.00p 499.40p 505.00p 641831
26/09/2022 519.00p 525.00p 510.50p 516.50p 516733
23/09/2022 531.50p 541.00p 523.50p 530.50p 587760
22/09/2022 536.00p 543.00p 528.00p 535.50p 580663
21/09/2022 525.50p 542.50p 525.50p 540.50p 1184737
20/09/2022 533.00p 544.50p 527.00p 529.50p 266251
19/09/2022 538.50p 551.00p 538.00p 546.00p 1107038
16/09/2022 538.50p 551.00p 538.00p 546.00p 962026
15/09/2022 533.50p 548.50p 533.50p 546.00p 796875
14/09/2022 545.00p 548.50p 534.50p 536.00p 337651
13/09/2022 536.00p 551.00p 529.50p 547.50p 538148
12/09/2022 524.50p 529.50p 512.50p 527.50p 309777
09/09/2022 508.50p 518.50p 503.00p 515.00p 507624
08/09/2022 497.80p 516.50p 495.00p 502.50p 654600
07/09/2022 489.60p 503.50p 486.80p 500.50p 405997
06/09/2022 468.00p 493.00p 468.00p 492.00p 398519
05/09/2022 468.40p 478.40p 465.80p 471.40p 332366
02/09/2022 459.00p 481.60p 459.00p 480.00p 1507075
01/09/2022 489.60p 490.00p 466.80p 470.40p 972642
31/08/2022 466.80p 496.40p 466.80p 493.60p 749594
30/08/2022 468.40p 482.80p 468.40p 478.40p 357459
29/08/2022 496.00p 497.37p 477.80p 478.80p 854921
26/08/2022 496.00p 497.37p 477.80p 478.80p 854921
25/08/2022 483.00p 494.60p 483.00p 490.40p 293536
24/08/2022 485.60p 493.60p 483.00p 487.40p 406877
23/08/2022 480.60p 491.20p 480.60p 485.00p 629097
22/08/2022 489.60p 493.00p 484.00p 489.00p 238654
19/08/2022 500.00p 500.00p 486.20p 490.80p 1321437
18/08/2022 494.20p 494.20p 479.20p 490.60p 261254
17/08/2022 490.80p 495.60p 479.40p 484.20p 2693584
16/08/2022 467.40p 485.80p 467.40p 481.00p 283702
15/08/2022 486.00p 486.00p 476.80p 478.60p 322174
12/08/2022 471.00p 482.40p 470.80p 482.20p 495554
11/08/2022 474.80p 476.40p 464.60p 471.00p 811761
10/08/2022 442.80p 472.20p 433.40p 470.00p 720777
09/08/2022 444.20p 457.50p 441.20p 456.20p 300597
08/08/2022 447.40p 452.60p 445.00p 446.20p 381704
05/08/2022 438.00p 448.60p 433.97p 445.40p 252146
04/08/2022 430.60p 450.21p 430.60p 440.60p 2314297
03/08/2022 438.00p 442.40p 434.40p 440.20p 1828067
02/08/2022 447.00p 447.00p 433.60p 440.80p 233207
01/08/2022 452.00p 452.00p 438.40p 441.00p 253330
29/07/2022 429.80p 449.60p 429.80p 445.20p 584711
28/07/2022 434.60p 444.00p 432.10p 442.00p 1757785
27/07/2022 439.00p 451.20p 427.00p 434.00p 874396
26/07/2022 428.00p 436.80p 424.40p 427.40p 755970
25/07/2022 412.20p 432.00p 412.20p 426.20p 469958
22/07/2022 405.40p 432.20p 403.10p 420.80p 756835
21/07/2022 392.40p 402.80p 392.40p 401.60p 217394
20/07/2022 405.80p 410.40p 400.60p 401.20p 1244108
19/07/2022 395.00p 409.00p 391.60p 405.00p 259503
18/07/2022 401.60p 402.60p 393.40p 399.40p 275063
15/07/2022 391.00p 406.80p 391.00p 395.40p 398412
14/07/2022 406.60p 406.60p 389.60p 399.80p 1315302
13/07/2022 398.80p 406.00p 395.00p 397.00p 261513
12/07/2022 408.60p 408.60p 400.80p 408.40p 1403570
11/07/2022 404.40p 416.20p 404.40p 407.40p 304174
08/07/2022 402.60p 415.00p 401.40p 413.00p 331899
07/07/2022 392.00p 403.80p 389.60p 403.20p 409298
06/07/2022 395.80p 403.20p 389.00p 389.20p 724371

*Close Price adjusted for both dividends and splits