LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 179.40
+1.00 (0.56%)
Sep 26, 2025, 5:13 PM BST
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 179.50 | 180.30 | 178.10 | 179.40 | 179.40 | 0.56% | 6,779,155 |
| Sep 25, 2025 | 179.10 | 180.10 | 178.20 | 178.40 | 178.40 | -0.89% | 8,857,918 |
| Sep 24, 2025 | 181.50 | 181.60 | 180.00 | 180.00 | 180.00 | -0.11% | 4,006,180 |
| Sep 23, 2025 | 179.00 | 182.50 | 178.80 | 180.20 | 180.20 | 1.01% | 4,630,387 |
| Sep 22, 2025 | 178.80 | 180.00 | 177.00 | 178.40 | 178.40 | -0.56% | 4,829,174 |
| Sep 19, 2025 | 179.30 | 179.90 | 178.00 | 179.40 | 179.40 | 0.22% | 18,995,560 |
| Sep 18, 2025 | 177.00 | 180.04 | 176.20 | 179.00 | 179.00 | 0.79% | 4,594,498 |
| Sep 17, 2025 | 179.30 | 179.70 | 177.60 | 177.60 | 177.60 | -0.56% | 8,152,231 |
| Sep 16, 2025 | 183.20 | 183.30 | 178.50 | 178.60 | 178.60 | -0.78% | 5,334,018 |
| Sep 15, 2025 | 179.00 | 180.82 | 178.70 | 180.00 | 180.00 | 0.45% | 6,828,350 |
| Sep 12, 2025 | 180.50 | 181.50 | 179.14 | 179.20 | 179.20 | -0.55% | 4,215,485 |
| Sep 11, 2025 | 180.90 | 181.10 | 179.20 | 180.20 | 180.20 | 0.28% | 4,413,857 |
| Sep 10, 2025 | 181.60 | 182.30 | 179.17 | 179.70 | 179.70 | -0.83% | 3,949,685 |
| Sep 9, 2025 | 181.60 | 182.60 | 180.90 | 181.20 | 181.20 | 0.28% | 5,185,776 |
| Sep 8, 2025 | 181.60 | 182.65 | 180.30 | 180.70 | 180.70 | 0.06% | 5,564,418 |
| Sep 5, 2025 | 178.80 | 181.20 | 178.10 | 180.60 | 180.60 | 1.35% | 6,640,606 |
| Sep 4, 2025 | 177.30 | 179.23 | 176.90 | 178.20 | 178.20 | 0.39% | 5,131,780 |
| Sep 3, 2025 | 177.60 | 178.80 | 175.34 | 177.50 | 177.50 | - | 7,263,990 |
| Sep 2, 2025 | 183.40 | 183.50 | 177.50 | 177.50 | 177.50 | -3.32% | 9,948,806 |
| Sep 1, 2025 | 184.50 | 184.90 | 183.40 | 183.60 | 183.60 | -0.33% | 11,539,477 |
| Aug 29, 2025 | 185.90 | 186.80 | 184.10 | 184.20 | 184.20 | -1.18% | 13,878,942 |
| Aug 28, 2025 | 187.50 | 187.90 | 185.30 | 186.40 | 186.40 | -1.95% | 2,810,045 |
| Aug 27, 2025 | 189.00 | 191.80 | 189.00 | 190.10 | 187.05 | - | 4,429,814 |
| Aug 26, 2025 | 197.70 | 197.70 | 189.40 | 190.10 | 187.05 | -0.99% | 6,437,649 |
| Aug 22, 2025 | 190.60 | 192.50 | 188.90 | 192.00 | 188.92 | 0.95% | 3,046,489 |
| Aug 21, 2025 | 192.00 | 192.10 | 189.60 | 190.20 | 187.15 | -0.68% | 4,652,877 |
| Aug 20, 2025 | 190.00 | 191.90 | 188.60 | 191.50 | 188.43 | 1.27% | 4,657,434 |
| Aug 19, 2025 | 188.20 | 189.70 | 187.80 | 189.10 | 186.07 | 0.59% | 7,957,193 |
| Aug 18, 2025 | 190.20 | 191.20 | 187.60 | 188.00 | 184.98 | -0.74% | 3,758,508 |
| Aug 15, 2025 | 191.00 | 191.90 | 189.00 | 189.40 | 186.36 | -0.47% | 46,712,840 |
| Aug 14, 2025 | 191.60 | 191.60 | 189.10 | 190.30 | 187.25 | 0.53% | 2,789,323 |
| Aug 13, 2025 | 190.60 | 190.60 | 187.70 | 189.30 | 186.26 | 0.26% | 5,423,989 |
| Aug 12, 2025 | 191.50 | 192.00 | 188.50 | 188.80 | 185.77 | -1.15% | 2,525,352 |
| Aug 11, 2025 | 191.70 | 192.70 | 191.00 | 191.00 | 187.94 | -0.47% | 2,336,798 |
| Aug 8, 2025 | 192.70 | 193.10 | 191.40 | 191.90 | 188.82 | 0.05% | 4,089,560 |
| Aug 7, 2025 | 194.30 | 194.80 | 190.80 | 191.80 | 188.72 | -1.54% | 6,232,619 |
| Aug 6, 2025 | 192.60 | 195.10 | 192.00 | 194.80 | 191.67 | 1.51% | 4,252,909 |
| Aug 5, 2025 | 190.30 | 191.90 | 189.55 | 191.90 | 188.82 | 1.00% | 3,745,038 |
| Aug 4, 2025 | 189.30 | 190.60 | 188.70 | 190.00 | 186.95 | 0.69% | 3,224,837 |
| Aug 1, 2025 | 188.60 | 189.90 | 187.00 | 188.70 | 185.67 | -1.20% | 4,073,701 |
| Jul 31, 2025 | 190.30 | 192.00 | 189.90 | 191.00 | 187.94 | 0.53% | 4,316,374 |
| Jul 30, 2025 | 191.90 | 192.20 | 189.10 | 190.00 | 186.95 | -0.58% | 3,178,858 |
| Jul 29, 2025 | 193.40 | 193.98 | 189.20 | 191.10 | 188.03 | -1.49% | 7,672,510 |
| Jul 28, 2025 | 195.40 | 195.40 | 192.90 | 194.00 | 190.89 | 0.05% | 4,096,851 |
| Jul 25, 2025 | 194.70 | 194.70 | 192.10 | 193.90 | 190.79 | 0.36% | 5,036,070 |
| Jul 24, 2025 | 192.10 | 193.40 | 191.20 | 193.20 | 190.10 | 0.26% | 3,890,460 |
| Jul 23, 2025 | 196.10 | 196.10 | 192.70 | 192.70 | 189.61 | -1.13% | 3,217,259 |
| Jul 22, 2025 | 194.40 | 195.80 | 194.20 | 194.90 | 191.77 | 0.10% | 3,755,256 |
| Jul 21, 2025 | 192.80 | 195.10 | 192.50 | 194.70 | 191.58 | 1.25% | 10,543,847 |
| Jul 18, 2025 | 193.40 | 193.70 | 191.80 | 192.30 | 189.21 | 0.05% | 7,740,083 |