LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 181.70
+0.50 (0.28%)
Mar 24, 2026, 4:20 PM GMT
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 182.50 | 183.20 | 180.10 | 181.70 | - | 0.28% | 3,249,609 |
| Mar 23, 2026 | 181.30 | 185.70 | 175.30 | 181.20 | 181.20 | -1.95% | 13,266,460 |
| Mar 20, 2026 | 189.00 | 190.60 | 183.50 | 184.80 | 184.80 | -1.44% | 17,818,080 |
| Mar 19, 2026 | 193.30 | 193.30 | 187.47 | 187.50 | 187.50 | -3.55% | 9,138,400 |
| Mar 18, 2026 | 196.60 | 197.80 | 193.30 | 194.40 | 194.40 | -0.66% | 9,213,091 |
| Mar 17, 2026 | 192.00 | 196.60 | 191.45 | 195.70 | 195.70 | 1.87% | 8,868,009 |
| Mar 16, 2026 | 193.10 | 194.30 | 189.70 | 192.10 | 192.10 | -0.21% | 7,917,384 |
| Mar 13, 2026 | 192.90 | 196.30 | 192.00 | 192.50 | 192.50 | -0.67% | 5,778,443 |
| Mar 12, 2026 | 193.80 | 195.00 | 192.40 | 193.80 | 193.80 | -2.07% | 17,339,950 |
| Mar 11, 2026 | 199.20 | 200.80 | 197.34 | 197.90 | 194.85 | -1.15% | 7,020,982 |
| Mar 10, 2026 | 198.70 | 203.40 | 198.70 | 200.20 | 197.11 | 1.83% | 19,066,360 |
| Mar 9, 2026 | 198.40 | 198.50 | 194.00 | 196.60 | 193.57 | -3.06% | 9,740,306 |
| Mar 6, 2026 | 206.20 | 208.60 | 202.26 | 202.80 | 199.67 | -1.65% | 10,008,650 |
| Mar 5, 2026 | 210.00 | 211.40 | 206.20 | 206.20 | 203.02 | -1.90% | 12,663,550 |
| Mar 4, 2026 | 206.60 | 211.00 | 205.00 | 210.20 | 206.96 | 1.45% | 7,424,742 |
| Mar 3, 2026 | 212.00 | 212.00 | 205.40 | 207.20 | 204.01 | -2.54% | 9,991,695 |
| Mar 2, 2026 | 211.60 | 215.40 | 210.40 | 212.60 | 209.32 | -1.12% | 16,843,440 |
| Feb 27, 2026 | 212.80 | 216.20 | 211.40 | 215.00 | 211.69 | 1.13% | 20,457,000 |
| Feb 26, 2026 | 210.00 | 213.20 | 209.60 | 212.60 | 209.32 | 1.24% | 5,054,825 |
| Feb 25, 2026 | 210.00 | 211.80 | 208.60 | 210.00 | 206.76 | -0.38% | 6,971,698 |
| Feb 24, 2026 | 213.60 | 215.40 | 210.80 | 210.80 | 207.55 | -1.22% | 8,956,014 |
| Feb 23, 2026 | 214.00 | 214.80 | 212.80 | 213.40 | 210.11 | -0.09% | 13,257,160 |
| Feb 20, 2026 | 214.00 | 215.00 | 211.71 | 213.60 | 210.31 | 0.09% | 4,613,475 |
| Feb 19, 2026 | 214.00 | 215.00 | 212.00 | 213.40 | 210.11 | 0.76% | 11,014,230 |
| Feb 18, 2026 | 212.00 | 214.20 | 211.00 | 211.80 | 208.54 | 0.19% | 9,770,866 |
| Feb 17, 2026 | 212.20 | 213.00 | 210.40 | 211.40 | 208.14 | 0.76% | 4,849,625 |
| Feb 16, 2026 | 212.40 | 212.60 | 209.00 | 209.80 | 206.57 | -0.94% | 4,725,917 |
| Feb 13, 2026 | 207.40 | 213.40 | 205.00 | 211.80 | 208.54 | 1.44% | 12,376,610 |
| Feb 12, 2026 | 204.40 | 208.80 | 199.90 | 208.80 | 205.58 | 2.25% | 10,399,640 |
| Feb 11, 2026 | 201.20 | 204.70 | 198.30 | 204.20 | 201.05 | 1.90% | 7,027,479 |
| Feb 10, 2026 | 199.20 | 200.80 | 197.90 | 200.40 | 197.31 | 1.16% | 8,714,111 |
| Feb 9, 2026 | 200.00 | 201.40 | 196.40 | 198.10 | 195.05 | -0.95% | 6,341,139 |
| Feb 6, 2026 | 199.00 | 200.60 | 198.26 | 200.00 | 196.92 | 0.20% | 4,534,927 |
| Feb 5, 2026 | 203.20 | 203.40 | 195.09 | 199.60 | 196.52 | -1.38% | 9,270,426 |
| Feb 4, 2026 | 200.20 | 203.80 | 199.28 | 202.40 | 199.28 | 1.20% | 8,120,379 |
| Feb 3, 2026 | 200.00 | 201.40 | 199.50 | 200.00 | 196.92 | -0.10% | 4,935,576 |
| Feb 2, 2026 | 201.60 | 201.60 | 199.57 | 200.20 | 197.11 | 0.15% | 8,228,990 |
| Jan 30, 2026 | 201.40 | 202.80 | 199.40 | 199.90 | 196.82 | -1.14% | 5,542,183 |
| Jan 29, 2026 | 201.00 | 202.80 | 200.20 | 202.20 | 199.08 | 0.50% | 5,040,810 |
| Jan 28, 2026 | 200.00 | 201.40 | 199.80 | 201.20 | 198.10 | 0.50% | 6,626,660 |
| Jan 27, 2026 | 199.80 | 200.80 | 198.10 | 200.20 | 197.11 | 0.10% | 6,595,969 |
| Jan 26, 2026 | 201.00 | 201.60 | 199.40 | 200.00 | 196.92 | - | 4,629,247 |
| Jan 23, 2026 | 198.90 | 201.20 | 198.42 | 200.00 | 196.92 | 0.20% | 4,382,568 |
| Jan 22, 2026 | 200.60 | 202.40 | 197.80 | 199.60 | 196.52 | 0.30% | 7,124,200 |
| Jan 21, 2026 | 200.00 | 201.60 | 198.94 | 199.00 | 195.93 | -0.90% | 5,478,910 |
| Jan 20, 2026 | 201.80 | 202.60 | 199.70 | 200.80 | 197.71 | -0.89% | 7,990,768 |
| Jan 19, 2026 | 202.60 | 203.20 | 200.80 | 202.60 | 199.48 | -0.69% | 4,357,709 |
| Jan 16, 2026 | 202.20 | 204.80 | 201.80 | 204.00 | 200.86 | 0.69% | 13,048,860 |
| Jan 15, 2026 | 197.90 | 203.80 | 196.00 | 202.60 | 199.48 | 3.68% | 10,052,180 |
| Jan 14, 2026 | 196.30 | 196.60 | 192.70 | 195.40 | 192.39 | -0.31% | 5,632,635 |