LondonMetric Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.62	2.62	2.55	2.55	2.55	-11.22%	324
Feb 24, 2026	2.87	2.87	2.87	2.87	2.87	-0.86%	1,731
Feb 23, 2026	2.76	2.90	2.76	2.90	2.90	-3.18%	21,669
Feb 17, 2026	2.99	2.99	2.99	2.99	2.99	12.41%	1,691
Feb 6, 2026	2.73	2.73	2.66	2.66	2.66	1.14%	390
Feb 5, 2026	2.68	2.70	2.63	2.63	2.63	-3.49%	5,967
Feb 2, 2026	2.74	2.74	2.73	2.73	2.73	-1.80%	2,556
Jan 29, 2026	2.78	2.78	2.78	2.78	2.78	3.43%	2,264
Jan 27, 2026	2.76	2.76	2.68	2.68	2.68	-1.43%	480
Jan 26, 2026	2.72	2.72	2.72	2.72	2.72	-0.11%	955
Jan 16, 2026	2.73	2.73	2.73	2.73	2.73	4.01%	819
Jan 14, 2026	2.62	2.62	2.62	2.62	2.62	2.22%	147
Jan 7, 2026	2.64	2.64	2.56	2.56	2.56	-1.91%	50,117
Jan 5, 2026	2.54	2.61	2.54	2.61	2.61	2.67%	547
Jan 2, 2026	2.55	2.55	2.55	2.55	2.55	0.99%	1,599
Dec 31, 2025	2.52	2.52	2.52	2.52	2.52	-0.59%	248
Dec 29, 2025	2.44	2.54	2.44	2.54	2.54	3.98%	4,023
Dec 23, 2025	2.51	2.51	2.44	2.44	2.44	-1.69%	627
Dec 19, 2025	2.48	2.48	2.48	2.48	2.48	-0.20%	1,750
Dec 18, 2025	2.49	2.49	2.49	2.49	2.49	1.43%	199
Dec 4, 2025	2.45	2.45	2.45	2.45	2.45	-0.33%	50,000
Dec 3, 2025	2.53	2.53	2.46	2.46	2.46	1.03%	1,627
Dec 1, 2025	2.43	2.43	2.43	2.43	2.43	-5.33%	1,335
Nov 20, 2025	2.45	2.57	2.45	2.57	2.57	2.39%	912
Nov 14, 2025	2.51	2.51	2.51	2.51	2.51	0.60%	1,266
Nov 13, 2025	2.50	2.50	2.50	2.50	2.50	-	300
Nov 3, 2025	2.50	2.50	2.50	2.50	2.50	-5.13%	126
Oct 30, 2025	2.51	2.63	2.51	2.63	2.63	3.14%	566
Oct 29, 2025	2.55	2.55	2.55	2.55	2.55	-1.73%	2,111
Oct 22, 2025	2.60	2.60	2.60	2.60	2.60	4.85%	2,159
Oct 13, 2025	2.48	2.48	2.48	2.48	2.48	1.02%	1,084
Oct 8, 2025	2.45	2.45	2.45	2.45	2.45	-	1,225
Sep 24, 2025	2.45	2.45	2.45	2.45	2.45	-	6,843