Lancashire Holdings Limited (LON:LRE)
London · Delayed Price · Currency is GBP · Price in GBX 622.00
-4.00 (-0.64%)
Aug 1, 2025, 4:35 PM BST
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 612.00 | 628.00 | 612.00 | 622.00 | 622.00 | -0.64% | 223,366 |
| Jul 31, 2025 | 611.00 | 627.00 | 607.00 | 626.00 | 626.00 | 3.13% | 389,771 |
| Jul 30, 2025 | 628.00 | 630.00 | 597.00 | 607.00 | 607.00 | -3.65% | 2,664,253 |
| Jul 29, 2025 | 626.00 | 634.00 | 621.00 | 630.00 | 630.00 | 0.96% | 234,664 |
| Jul 28, 2025 | 626.00 | 636.58 | 621.00 | 624.00 | 624.00 | -0.48% | 207,631 |
| Jul 25, 2025 | 619.00 | 630.00 | 619.00 | 627.00 | 627.00 | 0.48% | 4,365,298 |
| Jul 24, 2025 | 621.00 | 634.00 | 619.00 | 624.00 | 624.00 | 0.81% | 334,249 |
| Jul 23, 2025 | 636.00 | 636.00 | 619.00 | 619.00 | 619.00 | -0.80% | 226,381 |
| Jul 22, 2025 | 626.00 | 633.00 | 617.00 | 624.00 | 624.00 | -0.16% | 223,496 |
| Jul 21, 2025 | 626.00 | 628.00 | 619.00 | 625.00 | 625.00 | -0.16% | 127,032 |
| Jul 18, 2025 | 623.00 | 631.00 | 618.84 | 626.00 | 626.00 | 0.64% | 291,745 |
| Jul 17, 2025 | 623.00 | 627.00 | 619.00 | 622.00 | 622.00 | 0.32% | 288,633 |
| Jul 16, 2025 | 602.00 | 624.00 | 602.00 | 620.00 | 620.00 | 2.31% | 412,515 |
| Jul 15, 2025 | 604.00 | 610.00 | 602.00 | 606.00 | 606.00 | 0.50% | 375,897 |
| Jul 14, 2025 | 592.00 | 604.00 | 590.89 | 603.00 | 603.00 | 1.69% | 223,438 |
| Jul 11, 2025 | 585.00 | 593.00 | 585.00 | 593.00 | 593.00 | 1.02% | 289,770 |
| Jul 10, 2025 | 592.00 | 594.00 | 584.82 | 587.00 | 587.00 | -0.51% | 294,879 |
| Jul 9, 2025 | 595.00 | 599.63 | 589.00 | 590.00 | 590.00 | -0.51% | 382,838 |
| Jul 8, 2025 | 585.00 | 595.00 | 585.00 | 593.00 | 593.00 | 1.37% | 399,731 |
| Jul 7, 2025 | 585.00 | 593.00 | 584.00 | 585.00 | 585.00 | - | 169,726 |
| Jul 4, 2025 | 590.00 | 590.00 | 584.00 | 585.00 | 585.00 | -0.51% | 142,906 |
| Jul 3, 2025 | 571.00 | 588.00 | 571.00 | 588.00 | 588.00 | 2.44% | 245,840 |
| Jul 2, 2025 | 584.87 | 586.00 | 569.50 | 574.00 | 574.00 | -1.20% | 257,805 |
| Jul 1, 2025 | 575.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1.04% | 334,266 |
| Jun 30, 2025 | 582.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.03% | 221,287 |
| Jun 27, 2025 | 577.00 | 582.00 | 573.80 | 581.00 | 581.00 | 0.69% | 303,636 |
| Jun 26, 2025 | 576.00 | 579.00 | 566.00 | 577.00 | 577.00 | 1.76% | 292,891 |
| Jun 25, 2025 | 563.00 | 569.00 | 562.00 | 567.00 | 567.00 | 0.35% | 164,554 |
| Jun 24, 2025 | 569.00 | 575.00 | 564.43 | 565.00 | 565.00 | -0.18% | 216,719 |
| Jun 23, 2025 | 573.00 | 573.00 | 563.00 | 566.00 | 566.00 | -0.70% | 664,224 |
| Jun 20, 2025 | 572.00 | 582.00 | 570.00 | 570.00 | 570.00 | -0.18% | 771,715 |
| Jun 19, 2025 | 563.00 | 577.00 | 563.00 | 571.00 | 571.00 | -0.70% | 299,938 |
| Jun 18, 2025 | 576.00 | 582.20 | 574.00 | 575.00 | 575.00 | -0.86% | 225,805 |
| Jun 17, 2025 | 575.00 | 585.00 | 572.85 | 580.00 | 580.00 | 0.52% | 317,860 |
| Jun 16, 2025 | 570.00 | 577.00 | 564.00 | 577.00 | 577.00 | 1.76% | 281,070 |
| Jun 13, 2025 | 568.00 | 568.00 | 558.00 | 567.00 | 567.00 | -0.35% | 517,550 |
| Jun 12, 2025 | 579.00 | 583.50 | 564.00 | 569.00 | 569.00 | -2.07% | 459,019 |
| Jun 11, 2025 | 600.00 | 600.00 | 579.00 | 581.00 | 581.00 | -1.86% | 567,058 |
| Jun 10, 2025 | 596.00 | 599.38 | 590.00 | 592.00 | 592.00 | - | 1,703,645 |
| Jun 9, 2025 | 600.00 | 604.00 | 590.00 | 592.00 | 592.00 | -1.17% | 214,709 |
| Jun 6, 2025 | 604.00 | 604.00 | 587.00 | 599.00 | 599.00 | 1.35% | 1,519,828 |
| Jun 5, 2025 | 597.00 | 601.00 | 591.00 | 591.00 | 591.00 | -0.67% | 273,592 |
| Jun 4, 2025 | 577.00 | 597.00 | 577.00 | 595.00 | 595.00 | 1.19% | 192,639 |
| Jun 3, 2025 | 597.00 | 605.00 | 583.00 | 588.00 | 588.00 | -2.33% | 283,080 |
| Jun 2, 2025 | 602.00 | 606.00 | 595.00 | 602.00 | 602.00 | -0.50% | 248,035 |
| May 30, 2025 | 600.00 | 608.00 | 599.00 | 605.00 | 605.00 | 0.50% | 362,918 |
| May 29, 2025 | 614.00 | 614.00 | 597.00 | 602.00 | 602.00 | 0.33% | 1,600,089 |
| May 28, 2025 | 608.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.66% | 983,271 |
| May 27, 2025 | 602.00 | 605.00 | 594.00 | 604.00 | 604.00 | 1.68% | 219,873 |
| May 23, 2025 | 596.00 | 607.00 | 585.00 | 594.00 | 594.00 | -2.30% | 1,596,479 |