LondonMetric Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	2.26	2.26	2.15	2.15	2.15	-8.51%	388
Mar 5, 2025	2.21	2.35	2.21	2.35	2.35	3.07%	1,300
Feb 19, 2025	2.40	2.40	2.28	2.28	2.28	-6.94%	311
Feb 6, 2025	2.45	2.45	2.45	2.45	2.45	9.13%	3,270
Jan 22, 2025	2.25	2.25	2.25	2.25	2.25	-3.65%	150,000
Jan 17, 2025	2.24	2.33	2.24	2.33	2.33	5.19%	551
Jan 3, 2025	2.22	2.22	2.22	2.22	2.22	-1.77%	4,820
Dec 24, 2024	2.26	2.26	2.26	2.26	2.26	1.12%	381
Dec 23, 2024	2.23	2.23	2.23	2.23	2.23	0.90%	140
Dec 19, 2024	2.21	2.21	2.21	2.21	2.21	0.45%	107
Dec 16, 2024	2.28	2.38	2.20	2.20	2.20	-1.79%	1,514
Dec 10, 2024	2.35	2.35	2.24	2.24	2.24	-10.40%	3,456
Dec 6, 2024	2.40	2.50	2.40	2.50	2.50	-2.34%	3,449
Dec 5, 2024	2.56	2.56	2.56	2.56	2.56	5.13%	142
Dec 4, 2024	2.44	2.44	2.44	2.44	2.44	-0.81%	4,099
Nov 27, 2024	2.46	2.46	2.46	2.46	2.46	4.03%	146
Nov 22, 2024	2.36	2.36	2.36	2.36	2.36	4.42%	143
Nov 13, 2024	2.37	2.37	2.26	2.26	2.26	-8.32%	647
Nov 11, 2024	2.47	2.47	2.47	2.47	2.47	-6.27%	222
Oct 31, 2024	2.51	2.63	2.51	2.63	2.63	-1.50%	362
Oct 18, 2024	2.67	2.67	2.67	2.67	2.67	-1.11%	7,055
Oct 16, 2024	2.70	2.70	2.70	2.70	2.70	-1.82%	2,195
Oct 7, 2024	2.75	2.75	2.75	2.75	2.75	3.00%	200
Oct 3, 2024	2.67	2.67	2.67	2.67	2.67	-2.91%	210