LondonMetric Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	189.80	190.20	189.80	189.90	-	0.32%	172,419
Jul 2, 2026	188.20	190.37	187.60	189.30	189.30	0.64%	10,245,441
Jul 1, 2026	188.00	188.70	185.70	188.10	188.10	-0.11%	7,137,091
Jun 30, 2026	188.70	190.00	187.80	188.30	188.30	-0.79%	7,440,411
Jun 29, 2026	192.00	192.00	189.20	189.80	189.80	-0.94%	4,382,530
Jun 26, 2026	190.10	191.60	188.90	191.60	191.60	1.27%	6,055,190
Jun 25, 2026	189.10	192.70	188.80	189.20	189.20	0.11%	9,260,933
Jun 24, 2026	184.80	189.70	184.00	189.00	189.00	3.28%	12,185,272
Jun 23, 2026	182.20	184.00	180.90	183.00	183.00	-0.38%	4,865,519
Jun 22, 2026	182.00	183.70	179.50	183.70	183.70	0.44%	30,435,975
Jun 19, 2026	182.80	183.00	180.30	182.90	182.90	0.49%	17,590,190
Jun 18, 2026	181.00	182.30	180.40	182.00	182.00	-0.22%	14,550,880
Jun 17, 2026	186.30	186.30	181.60	182.40	182.40	-1.83%	11,504,570
Jun 16, 2026	185.00	186.40	184.10	185.80	185.80	0.32%	9,461,751
Jun 15, 2026	187.90	190.00	185.10	185.20	185.20	-0.22%	6,869,289
Jun 12, 2026	183.00	185.70	182.20	185.60	185.60	2.48%	7,266,601
Jun 11, 2026	180.60	183.10	180.10	181.10	181.10	-0.93%	4,167,912
Jun 10, 2026	179.50	183.60	179.50	182.80	182.80	1.22%	13,755,700
Jun 9, 2026	180.80	182.40	178.30	180.60	180.60	0.95%	11,199,870
Jun 8, 2026	179.40	180.90	177.60	178.90	178.90	-0.72%	8,852,730
Jun 5, 2026	183.40	183.90	179.90	180.20	180.20	-1.37%	7,578,703
Jun 4, 2026	181.20	183.70	181.00	182.70	182.70	0.83%	4,609,716
Jun 3, 2026	186.30	187.40	183.80	184.50	181.20	-1.18%	5,493,070
Jun 2, 2026	189.90	190.50	186.70	186.70	183.36	-0.64%	4,232,844
Jun 1, 2026	189.40	191.00	186.90	187.90	184.54	-0.95%	5,080,966
May 29, 2026	190.30	191.40	189.60	189.70	186.31	0.16%	8,201,464
May 28, 2026	189.60	190.30	188.30	189.40	186.01	-0.47%	5,306,547
May 27, 2026	189.10	191.80	188.90	190.30	186.90	0.85%	5,183,128
May 26, 2026	189.20	191.00	187.30	188.70	185.33	1.02%	5,282,383
May 22, 2026	190.30	190.30	186.40	186.80	183.46	-0.85%	8,822,383
May 21, 2026	187.50	189.60	184.20	188.40	185.03	0.64%	7,491,639
May 20, 2026	184.70	189.20	182.90	187.20	183.85	1.19%	5,620,917
May 19, 2026	184.70	186.80	184.70	185.00	181.69	0.43%	5,239,368
May 18, 2026	182.50	185.10	180.60	184.20	180.91	1.10%	3,947,444
May 15, 2026	183.80	185.70	180.10	182.20	178.94	-1.89%	6,939,692
May 14, 2026	185.10	188.00	185.10	185.70	182.38	0.43%	6,103,028
May 13, 2026	185.00	186.30	182.00	184.90	181.59	0.38%	6,167,674
May 12, 2026	184.60	185.90	183.50	184.20	180.91	-1.87%	5,882,342
May 11, 2026	189.40	189.40	187.20	187.70	184.34	-0.58%	4,879,374
May 8, 2026	186.70	190.20	186.70	188.80	185.42	-0.26%	8,039,664
May 7, 2026	191.70	192.20	189.10	189.30	185.91	-1.20%	7,941,068
May 6, 2026	188.80	193.40	187.90	191.60	188.17	2.79%	6,248,646
May 5, 2026	191.00	191.10	185.20	186.40	183.07	-2.00%	5,466,212
May 1, 2026	191.10	191.10	187.40	190.20	186.80	0.42%	3,326,354
Apr 30, 2026	186.40	190.70	185.60	189.40	186.01	1.83%	9,576,657
Apr 29, 2026	191.20	191.30	186.00	186.00	182.67	-2.36%	4,209,076
Apr 28, 2026	192.00	192.00	188.50	190.50	187.09	-0.78%	4,518,001
Apr 27, 2026	191.40	192.40	190.70	192.00	188.57	0.42%	5,306,686
Apr 24, 2026	191.90	194.00	190.40	191.20	187.78	-1.34%	5,760,400
Apr 23, 2026	193.20	193.90	191.60	193.80	190.33	0.21%	4,949,978