Lancashire Holdings Limited (LON:LRE)
London · Delayed Price · Currency is GBP · Price in GBX 589.00
-12.00 (-2.00%)
Sep 2, 2025, 4:35 PM BST
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 614.00 | 614.00 | 590.00 | 594.00 | 594.00 | -1.16% | 84,165 |
| Sep 1, 2025 | 613.00 | 616.00 | 598.00 | 601.00 | 601.00 | -1.64% | 132,803 |
| Aug 29, 2025 | 615.00 | 615.00 | 608.00 | 611.00 | 611.00 | -0.33% | 209,744 |
| Aug 28, 2025 | 611.00 | 619.00 | 607.00 | 613.00 | 613.00 | -0.49% | 225,364 |
| Aug 27, 2025 | 620.00 | 620.00 | 610.00 | 616.00 | 616.00 | 0.49% | 354,487 |
| Aug 26, 2025 | 609.00 | 619.00 | 609.00 | 613.00 | 613.00 | -0.81% | 517,228 |
| Aug 22, 2025 | 626.00 | 626.00 | 617.00 | 618.00 | 618.00 | -0.48% | 1,305,447 |
| Aug 21, 2025 | 623.00 | 626.00 | 602.00 | 621.00 | 621.00 | -1.27% | 268,922 |
| Aug 20, 2025 | 611.00 | 631.00 | 611.00 | 629.00 | 629.00 | 1.29% | 269,416 |
| Aug 19, 2025 | 615.00 | 623.00 | 614.00 | 621.00 | 621.00 | 1.64% | 253,158 |
| Aug 18, 2025 | 608.00 | 613.00 | 604.00 | 611.00 | 611.00 | 0.49% | 1,659,626 |
| Aug 15, 2025 | 611.00 | 617.00 | 602.00 | 608.00 | 608.00 | -0.33% | 188,478 |
| Aug 14, 2025 | 613.00 | 620.00 | 601.00 | 610.00 | 610.00 | -1.13% | 441,924 |
| Aug 13, 2025 | 623.00 | 628.00 | 605.00 | 617.00 | 611.47 | -0.64% | 439,507 |
| Aug 12, 2025 | 633.00 | 633.00 | 621.00 | 621.00 | 615.43 | -0.16% | 602,769 |
| Aug 11, 2025 | 614.00 | 623.00 | 614.00 | 622.00 | 616.42 | 1.14% | 260,245 |
| Aug 8, 2025 | 635.00 | 637.00 | 612.00 | 615.00 | 609.49 | -2.84% | 276,079 |
| Aug 7, 2025 | 635.00 | 643.00 | 620.50 | 633.00 | 627.33 | - | 323,180 |
| Aug 6, 2025 | 671.00 | 677.00 | 626.00 | 633.00 | 627.33 | -0.94% | 473,719 |
| Aug 5, 2025 | 632.00 | 639.58 | 630.00 | 639.00 | 633.27 | 1.11% | 374,178 |
| Aug 4, 2025 | 625.00 | 632.00 | 622.00 | 632.00 | 626.33 | 1.61% | 764,391 |
| Aug 1, 2025 | 612.00 | 628.00 | 612.00 | 622.00 | 616.42 | -0.64% | 223,368 |
| Jul 31, 2025 | 611.00 | 627.00 | 607.00 | 626.00 | 620.39 | 3.13% | 389,771 |
| Jul 30, 2025 | 628.00 | 630.00 | 597.00 | 607.00 | 601.56 | -3.65% | 2,664,253 |
| Jul 29, 2025 | 626.00 | 634.00 | 621.00 | 630.00 | 624.35 | 0.96% | 234,664 |
| Jul 28, 2025 | 626.00 | 636.58 | 621.00 | 624.00 | 618.41 | -0.48% | 207,631 |
| Jul 25, 2025 | 619.00 | 630.00 | 619.00 | 627.00 | 621.38 | 0.48% | 4,365,298 |
| Jul 24, 2025 | 621.00 | 634.00 | 619.00 | 624.00 | 618.41 | 0.81% | 334,249 |
| Jul 23, 2025 | 636.00 | 636.00 | 619.00 | 619.00 | 613.45 | -0.80% | 226,381 |
| Jul 22, 2025 | 626.00 | 633.00 | 617.00 | 624.00 | 618.41 | -0.16% | 223,496 |
| Jul 21, 2025 | 626.00 | 628.00 | 619.00 | 625.00 | 619.40 | -0.16% | 127,032 |
| Jul 18, 2025 | 623.00 | 631.00 | 618.84 | 626.00 | 620.37 | 0.64% | 291,745 |
| Jul 17, 2025 | 623.00 | 627.00 | 619.00 | 622.00 | 616.40 | 0.32% | 288,633 |
| Jul 16, 2025 | 602.00 | 624.00 | 602.00 | 620.00 | 614.42 | 2.31% | 412,515 |
| Jul 15, 2025 | 604.00 | 610.00 | 602.00 | 606.00 | 600.55 | 0.50% | 375,897 |
| Jul 14, 2025 | 592.00 | 604.00 | 590.89 | 603.00 | 597.58 | 1.69% | 223,438 |
| Jul 11, 2025 | 585.00 | 593.00 | 585.00 | 593.00 | 587.67 | 1.02% | 289,770 |
| Jul 10, 2025 | 592.00 | 594.00 | 584.82 | 587.00 | 581.72 | -0.51% | 294,879 |
| Jul 9, 2025 | 595.00 | 599.63 | 589.00 | 590.00 | 584.69 | -0.51% | 382,838 |
| Jul 8, 2025 | 585.00 | 595.00 | 585.00 | 593.00 | 587.67 | 1.37% | 399,731 |
| Jul 7, 2025 | 585.00 | 593.00 | 584.00 | 585.00 | 579.74 | - | 169,726 |
| Jul 4, 2025 | 590.00 | 590.00 | 584.00 | 585.00 | 579.74 | -0.51% | 142,906 |
| Jul 3, 2025 | 571.00 | 588.00 | 571.00 | 588.00 | 582.71 | 2.44% | 245,840 |
| Jul 2, 2025 | 584.87 | 586.00 | 569.50 | 574.00 | 568.84 | -1.20% | 257,805 |
| Jul 1, 2025 | 575.00 | 581.00 | 571.00 | 581.00 | 575.77 | 1.04% | 334,266 |
| Jun 30, 2025 | 582.00 | 585.00 | 575.00 | 575.00 | 569.83 | -1.03% | 221,287 |
| Jun 27, 2025 | 577.00 | 582.00 | 573.80 | 581.00 | 575.77 | 0.69% | 303,636 |
| Jun 26, 2025 | 576.00 | 579.00 | 566.00 | 577.00 | 571.81 | 1.76% | 292,891 |
| Jun 25, 2025 | 563.00 | 569.00 | 562.00 | 567.00 | 561.90 | 0.35% | 164,554 |
| Jun 24, 2025 | 569.00 | 575.00 | 564.43 | 565.00 | 559.92 | -0.18% | 216,719 |