LondonMetric Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.44	2.44	2.44	2.44	2.44	0.49%	-
Feb 19, 2026	2.43	2.43	2.43	2.43	2.43	-2.49%	-
Feb 18, 2026	2.42	2.49	2.42	2.49	2.49	3.84%	250
Feb 17, 2026	2.40	2.40	2.40	2.40	2.40	-1.24%	-
Feb 16, 2026	2.43	2.43	2.43	2.43	2.43	-2.02%	-
Feb 13, 2026	2.37	2.48	2.37	2.48	2.48	6.26%	500
Feb 12, 2026	2.33	2.33	2.33	2.33	2.33	1.48%	-
Feb 11, 2026	2.30	2.30	2.30	2.30	2.30	0.97%	-
Feb 10, 2026	2.28	2.28	2.28	2.28	2.28	-0.52%	-
Feb 9, 2026	2.29	2.29	2.29	2.29	2.29	0.18%	-
Feb 6, 2026	2.28	2.28	2.28	2.28	2.28	-1.64%	-
Feb 5, 2026	2.32	2.32	2.32	2.32	2.32	0.61%	-
Feb 4, 2026	2.31	2.31	2.31	2.31	2.31	-0.26%	-
Feb 3, 2026	2.31	2.31	2.31	2.31	2.31	0.87%	-
Feb 2, 2026	2.29	2.29	2.29	2.29	2.29	-1.04%	-
Jan 30, 2026	2.32	2.32	2.32	2.32	2.32	0.09%	-
Jan 29, 2026	2.32	2.32	2.32	2.32	2.32	0.78%	-
Jan 28, 2026	2.30	2.30	2.30	2.30	2.30	-0.43%	6,788
Jan 27, 2026	2.31	2.31	2.31	2.31	2.31	0.61%	-
Jan 26, 2026	2.29	2.29	2.29	2.29	2.29	0.09%	-
Jan 23, 2026	2.29	2.29	2.29	2.29	2.29	-0.26%	-
Jan 22, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	-
Jan 21, 2026	2.29	2.29	2.29	2.29	2.29	-1.46%	-
Jan 20, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 19, 2026	2.32	2.32	2.32	2.32	2.32	-0.26%	-
Jan 16, 2026	2.33	2.33	2.33	2.33	2.33	3.84%	-
Jan 15, 2026	2.24	2.24	2.24	2.24	2.24	-0.27%	-
Jan 14, 2026	2.25	2.25	2.25	2.25	2.25	-0.09%	-
Jan 13, 2026	2.25	2.25	2.25	2.25	2.25	-0.71%	-
Jan 12, 2026	2.27	2.27	2.27	2.27	2.27	-0.09%	-
Jan 9, 2026	2.27	2.27	2.27	2.27	2.27	1.16%	-
Jan 8, 2026	2.24	2.24	2.24	2.24	2.24	3.03%	-
Jan 7, 2026	2.18	2.18	2.18	2.18	2.18	-0.37%	-
Jan 6, 2026	2.18	2.18	2.18	2.18	2.18	1.39%	-
Jan 5, 2026	2.15	2.15	2.15	2.15	2.15	-2.62%	-
Jan 2, 2026	2.16	2.21	2.16	2.21	2.21	2.98%	6,788
Dec 30, 2025	2.15	2.15	2.15	2.15	2.15	-2.81%	-
Dec 29, 2025	2.12	2.21	2.12	2.21	2.21	4.15%	15
Dec 23, 2025	2.12	2.12	2.12	2.12	2.12	0.09%	-
Dec 22, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Dec 19, 2025	2.12	2.12	2.12	2.12	2.12	-0.28%	-
Dec 18, 2025	2.13	2.13	2.13	2.13	2.13	2.21%	-
Dec 17, 2025	2.08	2.08	2.08	2.08	2.08	0.19%	-
Dec 16, 2025	2.08	2.08	2.08	2.08	2.08	0.97%	-
Dec 15, 2025	2.06	2.06	2.06	2.06	2.06	0.49%	-
Dec 12, 2025	2.05	2.05	2.05	2.05	2.05	-1.06%	-
Dec 11, 2025	2.07	2.07	2.07	2.07	2.07	-1.05%	-
Dec 10, 2025	2.09	2.09	2.09	2.09	2.09	-0.10%	-
Dec 9, 2025	2.09	2.09	2.09	2.09	2.09	-1.32%	-
Dec 8, 2025	2.12	2.12	2.12	2.12	2.12	-2.48%	-