LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 188.70
+1.90 (1.02%)
May 26, 2026, 5:12 PM GMT
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 189.20 | 191.00 | 187.30 | 188.70 | 188.70 | 1.02% | 5,319,131 |
| May 22, 2026 | 190.30 | 190.30 | 186.40 | 186.80 | 186.80 | -0.85% | 8,822,383 |
| May 21, 2026 | 187.50 | 189.60 | 184.20 | 188.40 | 188.40 | 0.64% | 7,491,639 |
| May 20, 2026 | 184.70 | 189.20 | 182.90 | 187.20 | 187.20 | 1.19% | 5,620,917 |
| May 19, 2026 | 184.70 | 186.80 | 184.70 | 185.00 | 185.00 | 0.43% | 5,239,368 |
| May 18, 2026 | 182.50 | 185.10 | 180.60 | 184.20 | 184.20 | 1.10% | 3,947,444 |
| May 15, 2026 | 183.80 | 185.70 | 180.10 | 182.20 | 182.20 | -1.88% | 6,939,692 |
| May 14, 2026 | 185.10 | 188.00 | 185.10 | 185.70 | 185.70 | 0.43% | 6,103,028 |
| May 13, 2026 | 185.00 | 186.30 | 182.00 | 184.90 | 184.90 | 0.38% | 6,167,674 |
| May 12, 2026 | 184.60 | 185.90 | 183.50 | 184.20 | 184.20 | -1.86% | 5,882,342 |
| May 11, 2026 | 189.40 | 189.40 | 187.20 | 187.70 | 187.70 | -0.58% | 4,879,374 |
| May 8, 2026 | 186.70 | 190.20 | 186.70 | 188.80 | 188.80 | -0.26% | 8,039,664 |
| May 7, 2026 | 191.70 | 192.20 | 189.10 | 189.30 | 189.30 | -1.20% | 7,941,068 |
| May 6, 2026 | 188.80 | 193.42 | 187.90 | 191.60 | 191.60 | 2.79% | 6,248,646 |
| May 5, 2026 | 191.00 | 191.10 | 185.20 | 186.40 | 186.40 | -2.00% | 5,466,212 |
| May 1, 2026 | 191.10 | 191.10 | 187.40 | 190.20 | 190.20 | 0.42% | 3,326,354 |
| Apr 30, 2026 | 186.40 | 190.70 | 185.60 | 189.40 | 189.40 | 1.83% | 9,576,657 |
| Apr 29, 2026 | 191.20 | 191.30 | 186.00 | 186.00 | 186.00 | -2.36% | 4,209,076 |
| Apr 28, 2026 | 192.00 | 192.00 | 188.50 | 190.50 | 190.50 | -0.78% | 4,518,001 |
| Apr 27, 2026 | 191.40 | 192.40 | 190.70 | 192.00 | 192.00 | 0.42% | 5,306,686 |
| Apr 24, 2026 | 191.90 | 194.00 | 190.39 | 191.20 | 191.20 | -1.34% | 5,760,400 |
| Apr 23, 2026 | 193.20 | 193.90 | 191.60 | 193.80 | 193.80 | 0.21% | 4,949,978 |
| Apr 22, 2026 | 193.50 | 195.80 | 193.00 | 193.40 | 193.40 | 0.16% | 4,660,505 |
| Apr 21, 2026 | 195.10 | 196.00 | 192.80 | 193.10 | 193.10 | -0.87% | 4,584,244 |
| Apr 20, 2026 | 198.20 | 198.30 | 193.70 | 194.80 | 194.80 | -1.77% | 4,339,172 |
| Apr 17, 2026 | 195.60 | 199.50 | 193.60 | 198.30 | 198.30 | 1.90% | 6,619,806 |
| Apr 16, 2026 | 191.90 | 198.00 | 191.60 | 194.60 | 194.60 | 1.46% | 5,529,419 |
| Apr 15, 2026 | 191.60 | 192.30 | 190.70 | 191.80 | 191.80 | 0.47% | 5,624,532 |
| Apr 14, 2026 | 190.40 | 191.60 | 189.10 | 190.90 | 190.90 | 1.01% | 6,081,048 |
| Apr 13, 2026 | 190.80 | 190.90 | 188.91 | 189.00 | 189.00 | -1.25% | 5,548,100 |
| Apr 10, 2026 | 190.20 | 191.70 | 190.20 | 191.40 | 191.40 | 0.21% | 4,259,997 |
| Apr 9, 2026 | 192.50 | 193.20 | 189.10 | 191.00 | 191.00 | -0.78% | 4,957,029 |
| Apr 8, 2026 | 192.30 | 195.60 | 190.60 | 192.50 | 192.50 | 4.11% | 7,068,573 |
| Apr 7, 2026 | 187.00 | 188.00 | 184.59 | 184.90 | 184.90 | -1.02% | 4,470,120 |
| Apr 2, 2026 | 182.80 | 188.00 | 181.08 | 186.80 | 186.80 | 0.70% | 6,272,238 |
| Apr 1, 2026 | 185.70 | 186.50 | 183.60 | 185.50 | 185.50 | 2.20% | 6,653,237 |
| 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% | 7,978,872 |
| Mar 27, 2026 | 181.20 | 181.30 | 177.50 | 179.10 | 179.10 | -0.56% | 5,921,300 |
| Mar 26, 2026 | 180.30 | 181.50 | 178.00 | 180.10 | 180.10 | -0.66% | 7,205,908 |
| Mar 25, 2026 | 180.00 | 184.30 | 180.00 | 181.30 | 181.30 | 0.06% | 7,575,600 |
| Mar 24, 2026 | 182.50 | 183.40 | 180.10 | 181.20 | 181.20 | - | 7,043,748 |
| 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 | -0.54% | 17,339,950 |