Lancashire Holdings Limited (LON:LRE)
London · Delayed Price · Currency is GBP · Price in GBX 592.00
+7.00 (1.20%)
At close: Dec 12, 2025
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 589.00 | 598.00 | 589.00 | 592.00 | 592.00 | 1.20% | 581,905 |
| Dec 11, 2025 | 583.00 | 588.00 | 578.00 | 585.00 | 585.00 | 0.86% | 212,829 |
| Dec 10, 2025 | 583.00 | 592.00 | 574.00 | 580.00 | 580.00 | -0.17% | 468,136 |
| Dec 9, 2025 | 574.00 | 581.00 | 572.00 | 581.00 | 581.00 | 1.22% | 354,671 |
| Dec 8, 2025 | 580.00 | 584.00 | 571.00 | 574.00 | 574.00 | - | 421,758 |
| Dec 5, 2025 | 567.00 | 575.00 | 566.00 | 574.00 | 574.00 | -0.17% | 1,356,647 |
| Dec 4, 2025 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1.05% | 326,304 |
| Dec 3, 2025 | 568.00 | 571.00 | 558.00 | 569.00 | 569.00 | -1.04% | 657,714 |
| Dec 2, 2025 | 578.00 | 578.00 | 569.00 | 575.00 | 575.00 | -0.52% | 2,497,087 |
| Dec 1, 2025 | 585.00 | 586.60 | 577.00 | 578.00 | 578.00 | -1.20% | 444,301 |
| Nov 28, 2025 | 582.00 | 586.00 | 580.00 | 585.00 | 585.00 | 0.52% | 261,969 |
| Nov 27, 2025 | 583.00 | 584.00 | 577.00 | 582.00 | 582.00 | 0.52% | 271,206 |
| Nov 26, 2025 | 583.00 | 583.00 | 573.00 | 579.00 | 579.00 | 0.70% | 2,857,390 |
| Nov 25, 2025 | 571.00 | 577.00 | 554.00 | 575.00 | 575.00 | - | 807,250 |
| Nov 24, 2025 | 584.00 | 584.00 | 571.00 | 575.00 | 575.00 | -0.86% | 1,330,351 |
| Nov 21, 2025 | 580.00 | 583.32 | 569.00 | 580.00 | 580.00 | - | 279,888 |
| Nov 20, 2025 | 593.00 | 593.00 | 576.00 | 580.00 | 580.00 | - | 512,729 |
| Nov 19, 2025 | 599.00 | 599.00 | 580.00 | 580.00 | 580.00 | -1.36% | 2,288,734 |
| Nov 18, 2025 | 582.00 | 590.00 | 582.00 | 588.00 | 588.00 | -0.68% | 2,626,642 |
| Nov 17, 2025 | 589.00 | 592.00 | 582.66 | 592.00 | 592.00 | - | 424,339 |
| Nov 14, 2025 | 592.00 | 593.00 | 580.00 | 592.00 | 592.00 | -0.17% | 2,673,037 |
| Nov 13, 2025 | 597.00 | 606.00 | 592.00 | 593.00 | 593.00 | -9.33% | 644,682 |
| Nov 12, 2025 | 675.00 | 679.00 | 647.95 | 654.00 | 596.88 | -2.68% | 826,123 |
| Nov 11, 2025 | 679.00 | 679.26 | 671.00 | 672.00 | 613.31 | -0.59% | 2,700,422 |
| Nov 10, 2025 | 667.00 | 678.00 | 664.00 | 676.00 | 616.96 | 1.50% | 6,320,918 |
| Nov 7, 2025 | 679.00 | 679.00 | 661.00 | 666.00 | 607.83 | -0.15% | 298,996 |
| Nov 6, 2025 | 676.00 | 676.00 | 659.00 | 667.00 | 608.74 | -0.74% | 563,091 |
| Nov 5, 2025 | 672.00 | 689.00 | 662.00 | 672.00 | 613.31 | 4.02% | 1,322,435 |
| Nov 4, 2025 | 664.00 | 664.00 | 640.00 | 646.00 | 589.58 | -1.22% | 409,695 |
| Nov 3, 2025 | 662.00 | 669.00 | 648.00 | 654.00 | 596.88 | -2.10% | 328,960 |
| Oct 31, 2025 | 671.00 | 674.00 | 664.80 | 668.00 | 609.66 | -0.60% | 451,202 |
| Oct 30, 2025 | 658.00 | 679.00 | 655.00 | 672.00 | 613.31 | 1.20% | 389,073 |
| Oct 29, 2025 | 659.00 | 668.00 | 655.00 | 664.00 | 606.01 | 0.61% | 495,792 |
| Oct 28, 2025 | 661.00 | 669.00 | 657.00 | 660.00 | 602.35 | 0.15% | 255,892 |
| Oct 27, 2025 | 660.00 | 670.00 | 658.00 | 659.00 | 601.44 | -0.15% | 356,804 |
| Oct 24, 2025 | 655.00 | 661.00 | 651.00 | 660.00 | 602.35 | 0.76% | 586,285 |
| Oct 23, 2025 | 649.00 | 655.00 | 647.00 | 655.00 | 597.79 | 0.92% | 417,693 |
| Oct 22, 2025 | 642.00 | 650.00 | 637.00 | 649.00 | 592.32 | 1.09% | 584,744 |
| Oct 21, 2025 | 638.00 | 642.00 | 636.00 | 642.00 | 585.93 | 0.94% | 269,677 |
| Oct 20, 2025 | 636.00 | 647.00 | 635.00 | 636.00 | 580.45 | -0.31% | 188,689 |
| Oct 17, 2025 | 634.00 | 643.00 | 626.00 | 638.00 | 582.28 | -0.31% | 362,809 |
| Oct 16, 2025 | 650.00 | 653.00 | 639.00 | 640.00 | 584.10 | -1.69% | 421,177 |
| Oct 15, 2025 | 655.00 | 665.20 | 647.00 | 651.00 | 594.14 | -0.91% | 888,331 |
| Oct 14, 2025 | 655.00 | 664.00 | 637.00 | 657.00 | 599.62 | -3.81% | 1,465,940 |
| Oct 13, 2025 | 679.00 | 685.00 | 674.00 | 683.00 | 623.35 | 1.19% | 257,657 |
| Oct 10, 2025 | 683.00 | 687.00 | 672.00 | 675.00 | 616.04 | -1.32% | 327,257 |
| Oct 9, 2025 | 691.00 | 695.00 | 684.00 | 684.00 | 624.26 | -1.30% | 473,565 |
| Oct 8, 2025 | 699.00 | 700.00 | 691.00 | 693.00 | 632.47 | -0.14% | 528,885 |
| Oct 7, 2025 | 679.00 | 695.00 | 677.00 | 694.00 | 633.38 | 2.36% | 859,206 |
| Oct 6, 2025 | 675.00 | 681.00 | 668.00 | 678.00 | 618.78 | 1.04% | 350,392 |