LondonMetric Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	2.61	2.61	2.61	2.61	2.61	-	3,522
Jul 11, 2025	2.61	2.61	2.61	2.61	2.61	1.56%	4,435
Jul 7, 2025	2.69	2.69	2.57	2.57	2.57	-8.21%	733
Jun 30, 2025	2.80	2.80	2.80	2.80	2.80	2.38%	1,544
Jun 25, 2025	2.74	2.74	2.74	2.74	2.74	0.92%	1,055
Jun 16, 2025	2.71	2.71	2.71	2.71	2.71	-0.37%	2,589
Jun 12, 2025	2.73	2.73	2.72	2.72	2.72	4.21%	3,339
Jun 11, 2025	2.73	2.73	2.61	2.61	2.61	-3.33%	709
Jun 2, 2025	2.71	2.71	2.70	2.70	2.70	4.05%	1,356
May 20, 2025	2.60	2.60	2.60	2.60	2.60	-3.89%	317
May 16, 2025	2.70	2.70	2.70	2.70	2.70	4.33%	5,543
May 15, 2025	2.68	2.68	2.59	2.59	2.59	0.70%	3,700
May 9, 2025	2.57	2.57	2.57	2.57	2.57	1.38%	2,439
May 8, 2025	2.54	2.54	2.54	2.54	2.54	-0.59%	1,411
May 1, 2025	2.55	2.55	2.55	2.55	2.55	4.51%	100
Apr 14, 2025	2.44	2.44	2.44	2.44	2.44	2.95%	106
Apr 11, 2025	2.37	2.37	2.37	2.37	2.37	9.47%	1,590
Apr 9, 2025	2.17	2.17	2.17	2.17	2.17	1.17%	53,932
Apr 8, 2025	2.25	2.25	2.14	2.14	2.14	-7.76%	344
Mar 19, 2025	2.32	2.32	2.32	2.32	2.32	-0.43%	207
Mar 18, 2025	2.33	2.33	2.33	2.33	2.33	8.37%	206
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