Lancashire Holdings Limited (LON:LRE)
London · Delayed Price · Currency is GBP · Price in GBX 589.00
+1.50 (0.26%)
May 8, 2026, 4:47 PM GMT
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 578.00 | 592.50 | 578.00 | 589.00 | 589.00 | 0.26% | 980,326 |
| May 7, 2026 | 588.50 | 594.00 | 586.98 | 587.50 | 587.50 | 0.09% | 1,394,635 |
| May 6, 2026 | 577.00 | 592.00 | 575.00 | 587.00 | 587.00 | 2.89% | 655,958 |
| May 5, 2026 | 572.50 | 576.00 | 566.00 | 570.50 | 570.50 | -0.78% | 615,152 |
| May 1, 2026 | 568.50 | 585.00 | 568.50 | 575.00 | 575.00 | 0.17% | 557,241 |
| Apr 30, 2026 | 572.00 | 574.00 | 554.50 | 574.00 | 574.00 | 0.17% | 697,391 |
| Apr 29, 2026 | 589.50 | 591.00 | 570.92 | 573.00 | 573.00 | -2.72% | 499,342 |
| Apr 28, 2026 | 590.00 | 592.50 | 586.00 | 589.00 | 589.00 | - | 607,788 |
| Apr 27, 2026 | 591.50 | 593.50 | 584.50 | 589.00 | 589.00 | -0.51% | 404,033 |
| Apr 24, 2026 | 588.00 | 594.50 | 587.00 | 592.00 | 592.00 | -0.25% | 533,668 |
| Apr 23, 2026 | 592.00 | 597.00 | 590.50 | 593.50 | 593.50 | -0.25% | 452,370 |
| Apr 22, 2026 | 596.50 | 602.00 | 592.00 | 595.00 | 595.00 | -0.42% | 810,343 |
| Apr 21, 2026 | 607.00 | 608.00 | 597.50 | 597.50 | 597.50 | -0.99% | 681,462 |
| Apr 20, 2026 | 609.00 | 609.00 | 602.00 | 603.50 | 603.50 | -0.82% | 592,408 |
| Apr 17, 2026 | 605.00 | 610.50 | 605.00 | 608.50 | 608.50 | 0.41% | 717,613 |
| Apr 16, 2026 | 619.50 | 619.50 | 604.50 | 606.00 | 606.00 | 0.17% | 831,330 |
| Apr 15, 2026 | 612.50 | 618.00 | 603.75 | 605.00 | 605.00 | -1.39% | 804,963 |
| Apr 14, 2026 | 606.00 | 617.00 | 601.25 | 613.50 | 613.50 | 1.74% | 835,974 |
| Apr 13, 2026 | 602.00 | 607.50 | 600.00 | 603.00 | 603.00 | 0.17% | 708,559 |
| Apr 10, 2026 | 614.00 | 614.00 | 602.00 | 602.00 | 602.00 | -0.25% | 643,631 |
| Apr 9, 2026 | 605.50 | 605.50 | 595.50 | 603.50 | 603.50 | 0.58% | 1,039,868 |
| Apr 8, 2026 | 614.50 | 615.00 | 599.00 | 600.00 | 600.00 | 0.17% | 792,222 |
| Apr 7, 2026 | 597.50 | 607.50 | 589.50 | 599.00 | 599.00 | 0.50% | 732,191 |
| Apr 2, 2026 | 587.00 | 602.00 | 584.00 | 596.00 | 596.00 | 0.85% | 607,107 |
| Apr 1, 2026 | 596.00 | 598.00 | 587.00 | 591.00 | 591.00 | 1.20% | 808,095 |
| Mar 31, 2026 | 591.00 | 598.00 | 582.00 | 584.00 | 584.00 | -1.18% | 794,466 |
| Mar 30, 2026 | 581.00 | 591.00 | 571.50 | 591.00 | 591.00 | 1.90% | 679,972 |
| Mar 27, 2026 | 588.00 | 588.00 | 579.00 | 580.00 | 580.00 | -0.17% | 2,100,287 |
| Mar 26, 2026 | 585.00 | 585.00 | 573.00 | 581.00 | 581.00 | -0.68% | 3,073,728 |
| Mar 25, 2026 | 576.00 | 593.00 | 576.00 | 585.00 | 585.00 | 2.27% | 333,745 |
| Mar 24, 2026 | 561.00 | 576.00 | 561.00 | 572.00 | 572.00 | 0.18% | 3,962,274 |
| Mar 23, 2026 | 560.00 | 579.00 | 549.00 | 571.00 | 571.00 | 1.06% | 554,847 |
| Mar 20, 2026 | 586.00 | 586.00 | 563.00 | 565.00 | 565.00 | -1.40% | 953,363 |
| Mar 19, 2026 | 570.00 | 581.00 | 565.00 | 573.00 | 573.00 | -6.68% | 1,838,669 |
| Mar 18, 2026 | 628.00 | 632.00 | 608.00 | 614.00 | 576.67 | -2.07% | 830,053 |
| Mar 17, 2026 | 619.00 | 627.00 | 611.00 | 627.00 | 588.88 | 2.96% | 1,033,818 |
| Mar 16, 2026 | 607.00 | 614.00 | 605.00 | 609.00 | 571.97 | 0.33% | 1,441,012 |
| Mar 13, 2026 | 618.00 | 618.00 | 600.00 | 607.00 | 570.09 | 0.50% | 1,538,654 |
| Mar 12, 2026 | 617.00 | 617.00 | 601.00 | 604.00 | 567.27 | 0.17% | 433,134 |
| Mar 11, 2026 | 606.00 | 615.00 | 602.00 | 603.00 | 566.33 | -0.99% | 676,159 |
| Mar 10, 2026 | 595.00 | 615.00 | 595.00 | 609.00 | 571.97 | 3.22% | 1,833,379 |
| Mar 9, 2026 | 592.00 | 598.00 | 583.00 | 590.00 | 554.13 | -1.34% | 625,109 |
| Mar 6, 2026 | 634.00 | 638.00 | 598.00 | 598.00 | 561.64 | -5.23% | 1,182,000 |
| Mar 5, 2026 | 649.00 | 649.00 | 601.00 | 631.00 | 592.63 | -2.92% | 1,087,399 |
| Mar 4, 2026 | 659.00 | 659.00 | 648.00 | 650.00 | 610.48 | 0.93% | 801,151 |
| Mar 3, 2026 | 673.00 | 673.00 | 642.00 | 644.00 | 604.84 | -3.45% | 498,824 |
| Mar 2, 2026 | 667.00 | 671.00 | 649.00 | 667.00 | 626.44 | -0.45% | 415,763 |
| Feb 27, 2026 | 648.00 | 677.00 | 648.00 | 670.00 | 629.26 | 1.06% | 854,835 |
| Feb 26, 2026 | 657.00 | 666.00 | 656.00 | 663.00 | 622.69 | 0.76% | 1,263,054 |
| Feb 25, 2026 | 657.00 | 664.00 | 654.00 | 658.00 | 617.99 | 0.61% | 1,060,826 |