LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 207.20
-5.40 (-2.54%)
Mar 3, 2026, 5:10 PM GMT
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 212.00 | 212.00 | 205.40 | 206.60 | - | -2.82% | 4,060,477 |
| Mar 2, 2026 | 211.60 | 215.20 | 210.40 | 212.60 | 212.60 | -1.12% | 15,057,203 |
| Feb 27, 2026 | 212.80 | 216.20 | 211.40 | 215.00 | 215.00 | 1.13% | 20,456,570 |
| Feb 26, 2026 | 210.00 | 213.00 | 209.60 | 212.60 | 212.60 | 1.24% | 5,054,728 |
| Feb 25, 2026 | 210.00 | 211.60 | 208.60 | 210.00 | 210.00 | -0.38% | 6,960,354 |
| Feb 24, 2026 | 213.60 | 215.20 | 210.80 | 210.80 | 210.80 | -1.22% | 8,955,949 |
| Feb 23, 2026 | 214.00 | 214.80 | 212.80 | 213.40 | 213.40 | -0.09% | 3,908,639 |
| Feb 20, 2026 | 214.00 | 214.80 | 211.80 | 213.60 | 213.60 | 0.09% | 4,613,287 |
| Feb 19, 2026 | 214.00 | 215.00 | 212.40 | 213.40 | 213.40 | 0.76% | 11,014,183 |
| Feb 18, 2026 | 212.00 | 214.00 | 211.20 | 211.80 | 211.80 | 0.19% | 9,770,806 |
| Feb 17, 2026 | 212.20 | 213.00 | 210.40 | 211.40 | 211.40 | 0.76% | 4,849,625 |
| Feb 16, 2026 | 212.40 | 212.60 | 209.00 | 209.80 | 209.80 | -0.94% | 4,725,917 |
| Feb 13, 2026 | 207.40 | 213.40 | 205.00 | 211.80 | 211.80 | 1.44% | 12,375,035 |
| Feb 12, 2026 | 204.40 | 208.80 | 199.90 | 208.80 | 208.80 | 2.25% | 10,399,207 |
| Feb 11, 2026 | 201.20 | 204.70 | 198.30 | 204.20 | 204.20 | 1.90% | 7,027,479 |
| Feb 10, 2026 | 199.20 | 200.80 | 197.90 | 200.40 | 200.40 | 1.16% | 8,714,111 |
| Feb 9, 2026 | 200.00 | 201.20 | 196.40 | 198.10 | 198.10 | -0.95% | 6,341,172 |
| Feb 6, 2026 | 199.00 | 200.60 | 198.30 | 200.00 | 200.00 | 0.20% | 4,534,922 |
| Feb 5, 2026 | 203.20 | 203.40 | 195.09 | 199.60 | 199.60 | -1.38% | 9,270,426 |
| Feb 4, 2026 | 200.20 | 203.80 | 199.28 | 202.40 | 202.40 | 1.20% | 8,120,364 |
| Feb 3, 2026 | 200.00 | 201.40 | 199.50 | 200.00 | 200.00 | -0.10% | 4,935,366 |
| Feb 2, 2026 | 201.60 | 201.60 | 199.60 | 200.20 | 200.20 | 0.15% | 7,977,466 |
| Jan 30, 2026 | 201.40 | 202.60 | 199.50 | 199.90 | 199.90 | -1.14% | 5,541,823 |
| Jan 29, 2026 | 201.00 | 202.60 | 200.40 | 202.20 | 202.20 | 0.50% | 5,040,640 |
| Jan 28, 2026 | 200.00 | 201.40 | 199.80 | 201.20 | 201.20 | 0.50% | 6,626,332 |
| Jan 27, 2026 | 199.80 | 200.80 | 198.10 | 200.20 | 200.20 | 0.10% | 6,595,738 |
| Jan 26, 2026 | 201.00 | 201.60 | 199.40 | 200.00 | 200.00 | - | 4,584,070 |
| Jan 23, 2026 | 198.90 | 201.20 | 198.60 | 200.00 | 200.00 | 0.20% | 4,382,525 |
| Jan 22, 2026 | 200.60 | 202.40 | 197.80 | 199.60 | 199.60 | 0.30% | 7,124,163 |
| Jan 21, 2026 | 200.00 | 201.40 | 199.00 | 199.00 | 199.00 | -0.90% | 5,478,863 |
| Jan 20, 2026 | 201.80 | 202.60 | 199.70 | 200.80 | 200.80 | -0.89% | 7,990,768 |
| Jan 19, 2026 | 202.60 | 203.20 | 200.80 | 202.60 | 202.60 | -0.69% | 4,357,709 |
| Jan 16, 2026 | 202.20 | 204.80 | 201.80 | 204.00 | 204.00 | 0.69% | 13,048,860 |
| Jan 15, 2026 | 197.90 | 203.80 | 196.00 | 202.60 | 202.60 | 3.68% | 10,052,161 |
| Jan 14, 2026 | 196.30 | 196.60 | 192.70 | 195.40 | 195.40 | -0.31% | 5,632,635 |
| Jan 13, 2026 | 195.00 | 196.90 | 194.90 | 196.00 | 196.00 | 0.36% | 8,163,436 |
| Jan 12, 2026 | 197.30 | 197.80 | 194.80 | 195.30 | 195.30 | -1.21% | 5,846,903 |
| Jan 9, 2026 | 197.10 | 197.70 | 195.90 | 197.70 | 197.70 | 0.10% | 4,128,810 |
| Jan 8, 2026 | 196.10 | 198.70 | 194.50 | 197.50 | 197.50 | 0.77% | 5,427,859 |
| Jan 7, 2026 | 189.80 | 196.00 | 189.20 | 196.00 | 196.00 | 3.76% | 8,674,320 |
| Jan 6, 2026 | 190.60 | 190.60 | 186.90 | 188.90 | 188.90 | -0.16% | 5,639,716 |
| Jan 5, 2026 | 189.30 | 190.00 | 186.60 | 189.20 | 189.20 | 0.32% | 5,202,029 |
| Jan 2, 2026 | 189.90 | 190.90 | 188.10 | 188.60 | 188.60 | -0.58% | 3,260,881 |
| Dec 31, 2025 | 189.60 | 190.30 | 189.10 | 189.70 | 189.70 | 0.11% | 1,526,493 |
| Dec 30, 2025 | 188.40 | 189.80 | 187.80 | 189.50 | 189.50 | 0.69% | 2,247,378 |
| Dec 29, 2025 | 186.30 | 189.00 | 186.20 | 188.20 | 188.20 | 0.91% | 3,194,972 |
| Dec 24, 2025 | 187.10 | 187.10 | 185.80 | 186.50 | 186.50 | 0.27% | 1,077,313 |
| Dec 23, 2025 | 186.80 | 187.50 | 186.00 | 186.00 | 186.00 | -0.11% | 2,873,601 |
| Dec 22, 2025 | 184.00 | 186.20 | 184.00 | 186.20 | 186.20 | 0.43% | 3,136,525 |
| Dec 19, 2025 | 186.00 | 186.70 | 185.10 | 185.40 | 185.40 | -0.70% | 9,476,188 |