LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 194.00
-2.90 (-1.47%)
Oct 27, 2025, 5:59 PM BST
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 196.90 | 196.98 | 194.00 | 194.00 | 194.00 | -1.47% | 5,843,777 |
| Oct 24, 2025 | 199.60 | 199.60 | 194.30 | 196.90 | 196.90 | -0.81% | 7,680,442 |
| Oct 23, 2025 | 197.40 | 198.50 | 196.31 | 198.50 | 198.50 | 0.46% | 4,285,429 |
| Oct 22, 2025 | 194.70 | 197.70 | 193.90 | 197.60 | 197.60 | 2.70% | 8,949,283 |
| Oct 21, 2025 | 189.60 | 192.40 | 189.02 | 192.40 | 192.40 | 1.75% | 7,102,387 |
| Oct 20, 2025 | 188.40 | 189.10 | 187.30 | 189.10 | 189.10 | 0.11% | 6,916,218 |
| Oct 17, 2025 | 188.00 | 189.11 | 186.90 | 188.90 | 188.90 | -0.05% | 4,955,420 |
| Oct 16, 2025 | 187.70 | 189.00 | 185.60 | 189.00 | 189.00 | 1.07% | 5,376,720 |
| Oct 15, 2025 | 187.20 | 187.60 | 184.70 | 187.00 | 187.00 | 0.16% | 8,138,062 |
| Oct 14, 2025 | 185.30 | 188.80 | 184.80 | 186.70 | 186.70 | 0.81% | 10,626,223 |
| Oct 13, 2025 | 181.70 | 185.40 | 180.70 | 185.20 | 185.20 | 2.21% | 8,907,663 |
| Oct 10, 2025 | 181.80 | 182.50 | 180.46 | 181.20 | 181.20 | 0.33% | 4,241,207 |
| Oct 9, 2025 | 180.90 | 181.50 | 179.90 | 180.60 | 180.60 | - | 4,751,269 |
| Oct 8, 2025 | 183.10 | 183.40 | 180.10 | 180.60 | 180.60 | -1.37% | 5,659,123 |
| Oct 7, 2025 | 182.50 | 183.50 | 181.50 | 183.10 | 183.10 | 0.44% | 3,918,667 |
| Oct 6, 2025 | 182.70 | 183.60 | 181.40 | 182.30 | 182.30 | -0.27% | 3,232,477 |
| Oct 3, 2025 | 182.30 | 183.80 | 181.74 | 182.80 | 182.80 | 0.61% | 4,727,437 |
| Oct 2, 2025 | 183.60 | 183.60 | 181.10 | 181.70 | 181.70 | -0.55% | 5,488,662 |
| Oct 1, 2025 | 181.80 | 183.34 | 180.40 | 182.70 | 182.70 | 0.44% | 8,588,816 |
| Sep 30, 2025 | 180.40 | 182.50 | 179.40 | 181.90 | 181.90 | 0.72% | 7,754,021 |
| Sep 29, 2025 | 179.80 | 180.80 | 179.10 | 180.60 | 180.60 | 0.67% | 6,596,549 |
| Sep 26, 2025 | 179.50 | 180.30 | 178.10 | 179.40 | 179.40 | 0.56% | 6,796,210 |
| 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 |