LondonMetric Property Plc (LON:LMP)
London · Delayed Price · Currency is GBP · Price in GBX 179.30
+0.90 (0.50%)
Sep 24, 2026, 4:38 PM GMT
LondonMetric Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 178.30 | 179.70 | 177.50 | 178.59 | - | 0.11% | 3,239,299 |
| Sep 23, 2026 | 181.50 | 181.60 | 178.40 | 178.40 | 178.40 | -1.11% | 4,588,156 |
| Sep 22, 2026 | 181.20 | 181.90 | 179.20 | 180.40 | 180.40 | -0.39% | 4,904,283 |
| Sep 21, 2026 | 179.00 | 181.80 | 178.10 | 181.10 | 181.10 | 1.57% | 10,873,867 |
| Sep 18, 2026 | 179.10 | 180.10 | 177.80 | 178.30 | 178.30 | -1.27% | 13,749,764 |
| Sep 17, 2026 | 179.80 | 181.50 | 178.90 | 180.60 | 180.60 | 0.44% | 6,218,825 |
| Sep 16, 2026 | 177.30 | 180.00 | 177.30 | 179.80 | 179.80 | 1.01% | 5,938,102 |
| Sep 15, 2026 | 175.40 | 178.70 | 175.10 | 178.00 | 178.00 | 0.96% | 10,215,934 |
| Sep 14, 2026 | 177.40 | 178.00 | 175.10 | 176.30 | 176.30 | -0.96% | 8,875,534 |
| Sep 11, 2026 | 177.00 | 179.90 | 177.00 | 178.00 | 178.00 | 0.11% | 6,497,315 |
| Sep 10, 2026 | 179.70 | 179.90 | 177.80 | 177.80 | 177.80 | -0.95% | 12,295,256 |
| Sep 9, 2026 | 183.00 | 183.00 | 178.50 | 179.50 | 179.50 | -1.64% | 13,292,420 |
| Sep 8, 2026 | 184.00 | 186.50 | 179.40 | 182.50 | 182.50 | -0.27% | 3,968,788 |
| Sep 7, 2026 | 183.60 | 183.80 | 181.90 | 183.00 | 183.00 | -0.81% | 2,971,239 |
| Sep 4, 2026 | 184.30 | 185.20 | 183.30 | 184.50 | 184.50 | 0.16% | 5,232,261 |
| Sep 3, 2026 | 182.90 | 184.30 | 181.90 | 184.20 | 184.20 | 1.10% | 6,967,931 |
| Sep 2, 2026 | 183.20 | 184.50 | 181.40 | 182.20 | 182.20 | -0.98% | 8,240,606 |
| Sep 1, 2026 | 189.00 | 189.00 | 183.30 | 184.00 | 184.00 | -2.65% | 7,263,186 |
| Aug 28, 2026 | 189.30 | 190.10 | 187.90 | 189.00 | 189.00 | -0.21% | 8,852,114 |
| Aug 27, 2026 | 190.90 | 191.70 | 188.50 | 189.40 | 189.40 | -1.12% | 3,936,472 |
| Aug 26, 2026 | 195.60 | 195.90 | 194.30 | 194.70 | 191.55 | 0.10% | 3,453,007 |
| Aug 25, 2026 | 194.10 | 195.50 | 193.40 | 194.50 | 191.35 | 0.26% | 6,330,247 |
| Aug 24, 2026 | 193.00 | 194.20 | 192.30 | 194.00 | 190.86 | 0.52% | 4,171,171 |
| Aug 21, 2026 | 190.10 | 193.40 | 190.00 | 193.00 | 189.88 | 1.15% | 4,169,703 |
| Aug 20, 2026 | 190.80 | 191.70 | 189.50 | 190.80 | 187.71 | 0.21% | 3,555,120 |
| Aug 19, 2026 | 188.40 | 190.40 | 187.90 | 190.40 | 187.32 | 0.58% | 4,274,756 |
| Aug 18, 2026 | 191.00 | 191.10 | 189.00 | 189.30 | 186.24 | -0.94% | 25,630,144 |
| Aug 17, 2026 | 194.00 | 194.60 | 190.90 | 191.10 | 188.01 | -1.49% | 5,656,644 |
| Aug 14, 2026 | 197.20 | 197.80 | 193.00 | 194.00 | 190.86 | - | 4,442,157 |
| Aug 13, 2026 | 193.40 | 195.20 | 192.40 | 194.00 | 190.86 | 0.57% | 11,093,176 |
| Aug 12, 2026 | 193.50 | 194.40 | 192.30 | 192.90 | 189.78 | -0.05% | 4,749,480 |
| Aug 11, 2026 | 192.30 | 193.90 | 191.90 | 193.00 | 189.88 | -0.26% | 4,436,987 |
| Aug 10, 2026 | 195.10 | 195.60 | 192.60 | 193.50 | 190.37 | -0.77% | 4,922,149 |
| Aug 7, 2026 | 195.70 | 196.20 | 192.50 | 195.00 | 191.85 | -0.26% | 5,958,298 |
| Aug 6, 2026 | 197.40 | 198.00 | 194.90 | 195.50 | 192.34 | -1.11% | 5,261,911 |
| Aug 5, 2026 | 199.80 | 199.80 | 197.00 | 197.70 | 194.50 | -0.20% | 8,478,314 |
| Aug 4, 2026 | 196.30 | 198.40 | 195.70 | 198.10 | 194.90 | 1.12% | 6,361,420 |
| Aug 3, 2026 | 197.10 | 198.60 | 195.60 | 195.90 | 192.73 | -0.15% | 4,277,777 |
| Jul 31, 2026 | 199.30 | 199.30 | 195.80 | 196.20 | 193.03 | -0.91% | 7,050,537 |
| Jul 30, 2026 | 196.30 | 199.50 | 195.90 | 198.00 | 194.80 | 0.05% | 5,010,984 |
| Jul 29, 2026 | 198.70 | 199.10 | 195.90 | 197.90 | 194.70 | -0.40% | 5,201,159 |
| Jul 28, 2026 | 198.10 | 199.20 | 197.50 | 198.70 | 195.49 | 0.66% | 3,547,553 |
| Jul 27, 2026 | 198.40 | 198.50 | 195.80 | 197.40 | 194.21 | 1.18% | 7,182,694 |
| Jul 24, 2026 | 193.30 | 195.50 | 192.90 | 195.10 | 191.94 | 0.57% | 5,750,197 |
| Jul 23, 2026 | 193.30 | 197.30 | 192.80 | 194.00 | 190.86 | -0.21% | 8,321,101 |
| Jul 22, 2026 | 191.40 | 195.50 | 190.10 | 194.40 | 191.26 | 1.41% | 7,930,308 |
| Jul 21, 2026 | 191.10 | 193.00 | 191.10 | 191.70 | 188.60 | -0.57% | 7,985,354 |
| Jul 20, 2026 | 191.00 | 193.70 | 190.60 | 192.80 | 189.68 | -0.16% | 5,835,978 |
| Jul 17, 2026 | 191.00 | 193.90 | 188.60 | 193.10 | 189.98 | 1.95% | 5,318,415 |
| Jul 16, 2026 | 186.90 | 189.40 | 186.40 | 189.40 | 186.34 | 0.48% | 9,194,550 |