LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 190.20
+0.80 (0.42%)
May 1, 2026, 5:55 PM GMT
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 191.10 | 191.10 | 187.40 | 190.20 | 190.20 | 0.42% | 3,256,693 |
| Apr 30, 2026 | 186.40 | 190.70 | 185.60 | 189.40 | 189.40 | 1.83% | 9,576,649 |
| Apr 29, 2026 | 191.20 | 191.30 | 186.00 | 186.00 | 186.00 | -2.36% | 4,209,036 |
| Apr 28, 2026 | 192.00 | 192.00 | 188.60 | 190.50 | 190.50 | -0.78% | 4,517,985 |
| Apr 27, 2026 | 191.40 | 192.40 | 190.80 | 192.00 | 192.00 | 0.42% | 5,306,682 |
| Apr 24, 2026 | 191.90 | 194.00 | 190.39 | 191.20 | 191.20 | -1.34% | 5,760,230 |
| Apr 23, 2026 | 193.20 | 193.80 | 191.60 | 193.80 | 193.80 | 0.21% | 4,949,402 |
| Apr 22, 2026 | 193.50 | 195.80 | 193.00 | 193.40 | 193.40 | 0.16% | 4,647,761 |
| Apr 21, 2026 | 195.10 | 195.90 | 192.80 | 193.10 | 193.10 | -0.87% | 4,584,208 |
| Apr 20, 2026 | 198.20 | 198.30 | 193.70 | 194.80 | 194.80 | -1.77% | 4,338,861 |
| Apr 17, 2026 | 195.60 | 199.30 | 193.60 | 198.30 | 198.30 | 1.90% | 6,619,843 |
| Apr 16, 2026 | 191.90 | 198.00 | 191.90 | 194.60 | 194.60 | 1.46% | 5,529,437 |
| Apr 15, 2026 | 191.60 | 192.30 | 190.70 | 191.80 | 191.80 | 0.47% | 5,624,486 |
| Apr 14, 2026 | 190.40 | 191.60 | 189.10 | 190.90 | 190.90 | 1.01% | 6,081,041 |
| Apr 13, 2026 | 190.80 | 190.80 | 189.00 | 189.00 | 189.00 | -1.25% | 5,547,990 |
| Apr 10, 2026 | 190.20 | 191.70 | 190.20 | 191.40 | 191.40 | 0.21% | 4,259,904 |
| Apr 9, 2026 | 192.50 | 193.00 | 189.10 | 191.00 | 191.00 | -0.78% | 4,957,002 |
| Apr 8, 2026 | 192.30 | 195.60 | 192.20 | 192.50 | 192.50 | 4.11% | 6,903,286 |
| Apr 7, 2026 | 187.00 | 188.00 | 184.60 | 184.90 | 184.90 | -1.02% | 4,470,134 |
| Apr 2, 2026 | 182.80 | 188.00 | 181.20 | 186.80 | 186.80 | 0.70% | 6,195,006 |
| Apr 1, 2026 | 185.70 | 186.40 | 183.60 | 185.50 | 185.50 | 2.20% | 6,653,253 |
| Mar 31, 2026 | 180.70 | 183.10 | 180.40 | 181.50 | 181.50 | 0.61% | 8,139,289 |
| Mar 30, 2026 | 178.90 | 180.40 | 178.00 | 180.40 | 180.40 | 0.73% | 7,978,031 |
| Mar 27, 2026 | 181.20 | 181.20 | 177.60 | 179.10 | 179.10 | -0.56% | 5,921,029 |
| Mar 26, 2026 | 180.30 | 181.50 | 178.00 | 180.10 | 180.10 | -0.66% | 7,205,908 |
| Mar 25, 2026 | 180.00 | 184.20 | 180.00 | 181.30 | 181.30 | 0.06% | 7,575,601 |
| Mar 24, 2026 | 182.50 | 183.40 | 180.10 | 181.20 | 181.20 | - | 7,043,746 |
| 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 |