LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
24/04/2024 197.70p 198.90p 193.30p 193.70p 4953285
23/04/2024 199.00p 199.20p 196.40p 197.80p 5599926
22/04/2024 196.90p 198.70p 195.68p 196.80p 3799053
19/04/2024 197.00p 197.00p 191.30p 194.50p 4139747
18/04/2024 193.00p 194.40p 192.20p 194.10p 6014421
17/04/2024 192.00p 195.60p 191.60p 192.50p 4905343
16/04/2024 191.40p 195.20p 191.40p 194.30p 4281936
15/04/2024 194.20p 198.20p 194.20p 196.00p 3149660
12/04/2024 201.00p 201.00p 196.20p 196.30p 4727355
11/04/2024 194.60p 199.20p 194.30p 198.70p 10551759
10/04/2024 199.70p 202.40p 193.60p 195.40p 4031737
09/04/2024 199.40p 199.70p 197.50p 198.10p 2546869
08/04/2024 194.70p 200.80p 194.70p 199.10p 3399627
05/04/2024 195.80p 198.50p 195.80p 198.10p 4054315
04/04/2024 200.80p 201.60p 199.20p 200.00p 4698430
03/04/2024 204.00p 204.00p 197.80p 200.00p 12091692
02/04/2024 203.40p 205.20p 200.10p 201.20p 11566472
28/03/2024 199.40p 204.20p 198.10p 203.20p 6929690
27/03/2024 201.00p 201.00p 197.50p 199.80p 9950944
26/03/2024 196.70p 199.40p 195.60p 199.00p 5007166
25/03/2024 193.90p 198.00p 193.90p 196.70p 3925212
22/03/2024 197.10p 200.38p 194.40p 197.90p 6250458
21/03/2024 197.50p 198.20p 194.30p 197.70p 7918595
20/03/2024 192.70p 192.70p 191.50p 193.30p 7006443
19/03/2024 192.70p 194.30p 189.80p 191.50p 3596958
18/03/2024 190.10p 193.10p 189.97p 192.20p 3879164
15/03/2024 192.40p 194.40p 190.10p 190.70p 12108564
14/03/2024 193.10p 194.50p 190.90p 191.70p 4495088
13/03/2024 192.30p 193.40p 190.70p 192.70p 5775658
12/03/2024 196.50p 196.50p 191.50p 192.40p 6175820
11/03/2024 192.40p 196.00p 192.40p 196.00p 8992489
08/03/2024 192.50p 196.20p 189.90p 194.30p 7646005
07/03/2024 193.20p 195.60p 190.50p 192.50p 7664187
06/03/2024 188.90p 193.60p 188.80p 191.10p 10552064
05/03/2024 182.30p 186.00p 182.30p 185.80p 3451292
04/03/2024 182.80p 183.50p 179.60p 183.40p 19261162
01/03/2024 178.00p 184.20p 178.00p 182.80p 3359132
29/02/2024 186.00p 186.00p 179.80p 180.40p 4621909
28/02/2024 185.00p 186.50p 179.20p 181.80p 3628028
27/02/2024 187.80p 189.00p 185.50p 185.50p 3614610
26/02/2024 188.00p 190.60p 187.80p 188.70p 1976422
23/02/2024 190.30p 190.30p 185.80p 188.40p 2100809
22/02/2024 189.90p 189.90p 186.30p 186.30p 2395704
21/02/2024 190.30p 190.80p 187.80p 187.80p 3806165
20/02/2024 192.50p 192.50p 187.50p 189.70p 3513384
19/02/2024 192.40p 192.50p 186.50p 188.50p 1539515
16/02/2024 190.00p 190.40p 182.90p 188.10p 1349221
15/02/2024 183.80p 189.90p 183.80p 188.80p 1603155
14/02/2024 182.00p 188.70p 182.00p 185.90p 1634438
13/02/2024 188.10p 190.10p 183.70p 185.40p 3107737
12/02/2024 186.50p 190.10p 185.10p 188.50p 4637021
09/02/2024 192.00p 192.00p 185.70p 186.20p 1286425
08/02/2024 192.70p 193.80p 186.70p 187.70p 2501820
07/02/2024 187.00p 192.03p 182.70p 188.20p 3145162
06/02/2024 186.70p 189.40p 184.90p 188.40p 1499052
05/02/2024 186.00p 190.60p 185.80p 186.00p 1237537
02/02/2024 188.00p 192.20p 187.80p 188.00p 1936892
01/02/2024 193.80p 194.00p 188.30p 188.70p 1940153
31/01/2024 188.00p 195.20p 188.00p 193.70p 4369322
30/01/2024 191.00p 194.70p 191.00p 192.30p 5255372
29/01/2024 185.00p 192.30p 185.00p 192.30p 2535864
26/01/2024 183.50p 188.90p 183.50p 188.80p 1757092
25/01/2024 181.60p 186.80p 181.60p 186.70p 2617141
24/01/2024 180.20p 187.30p 180.20p 186.10p 3450693
23/01/2024 181.70p 186.50p 181.50p 182.30p 4121661
22/01/2024 181.60p 186.70p 181.60p 184.60p 2141971
19/01/2024 187.00p 187.00p 181.60p 183.00p 4993328
18/01/2024 180.00p 185.90p 180.00p 182.50p 18036288
17/01/2024 190.00p 190.40p 180.15p 184.00p 7705615
16/01/2024 190.00p 195.50p 190.00p 192.30p 5620502
15/01/2024 191.00p 193.60p 186.90p 193.40p 6455440
12/01/2024 187.40p 191.20p 187.05p 190.40p 9577009
11/01/2024 180.30p 188.80p 180.30p 186.30p 2879993
10/01/2024 188.00p 188.00p 184.00p 184.10p 792155
09/01/2024 188.00p 188.00p 182.96p 184.30p 1439841
08/01/2024 182.50p 186.70p 181.50p 185.10p 1327302
05/01/2024 183.00p 185.50p 181.80p 183.80p 2237664
04/01/2024 185.00p 188.90p 184.60p 185.40p 1907444
03/01/2024 192.00p 192.20p 186.50p 187.40p 2366122
02/01/2024 190.00p 194.30p 190.00p 190.00p 1539249
29/12/2023 191.20p 194.40p 191.20p 191.50p 485395
28/12/2023 193.80p 196.40p 192.90p 193.70p 895152
27/12/2023 197.70p 197.70p 192.70p 194.80p 870353
22/12/2023 195.60p 195.60p 190.40p 194.30p 372144
21/12/2023 192.30p 193.70p 191.10p 192.60p 2626421
20/12/2023 190.00p 197.00p 189.00p 193.90p 3314638
19/12/2023 196.10p 197.30p 188.20p 188.20p 3437424
18/12/2023 197.00p 199.90p 193.70p 196.00p 2391206
15/12/2023 200.00p 204.40p 197.20p 197.40p 6291881
14/12/2023 196.70p 204.60p 195.00p 200.80p 2030835
13/12/2023 189.20p 192.00p 189.10p 192.00p 2638010
12/12/2023 194.10p 194.10p 187.10p 189.40p 2319534
11/12/2023 192.00p 192.00p 187.50p 191.00p 1178162
08/12/2023 189.90p 192.00p 188.00p 188.80p 1187603
07/12/2023 196.00p 196.00p 188.50p 191.60p 1839589
06/12/2023 184.00p 192.90p 184.00p 192.90p 2828377
05/12/2023 182.00p 188.60p 182.00p 188.20p 2803442
04/12/2023 186.00p 186.20p 182.00p 183.10p 7038046
01/12/2023 183.30p 183.30p 178.30p 183.00p 1178733
30/11/2023 182.00p 187.10p 179.50p 180.00p 5496451
29/11/2023 178.00p 186.00p 178.00p 186.00p 1512665
28/11/2023 180.70p 184.80p 179.70p 181.60p 1392007
27/11/2023 186.00p 186.00p 181.30p 185.00p 2631129
24/11/2023 178.60p 184.30p 178.40p 184.30p 1261264
23/11/2023 178.00p 184.80p 178.00p 183.00p 1521548
22/11/2023 182.00p 182.00p 178.30p 180.60p 1191887
21/11/2023 179.70p 185.00p 177.70p 177.70p 1441238
20/11/2023 177.70p 184.10p 177.70p 184.10p 2312134
17/11/2023 180.00p 183.30p 178.70p 181.20p 2372276
16/11/2023 188.20p 188.20p 179.70p 179.70p 1812514
15/11/2023 188.00p 192.30p 183.00p 183.80p 3489895
14/11/2023 172.20p 188.40p 172.20p 187.50p 2619828
13/11/2023 179.60p 179.60p 173.40p 174.60p 1541890
10/11/2023 176.50p 176.80p 173.69p 175.70p 1163829
09/11/2023 177.00p 178.10p 172.70p 176.50p 1134251
08/11/2023 176.70p 176.70p 171.40p 173.10p 5637909
07/11/2023 175.00p 177.10p 172.10p 172.90p 3037638
06/11/2023 175.50p 181.60p 173.30p 173.30p 1865593
03/11/2023 179.40p 180.90p 177.00p 179.80p 3090536
02/11/2023 167.00p 179.40p 167.00p 177.00p 1529290
01/11/2023 167.00p 167.00p 162.50p 166.70p 828624
31/10/2023 161.40p 166.37p 161.40p 165.40p 1827035
30/10/2023 161.40p 164.80p 158.60p 162.00p 2655820
27/10/2023 157.00p 163.40p 157.00p 162.00p 2510568
26/10/2023 156.30p 160.40p 152.30p 159.40p 2680020
25/10/2023 160.20p 161.58p 156.20p 156.40p 2033599
24/10/2023 159.50p 163.20p 159.50p 161.00p 8522768
23/10/2023 166.20p 166.20p 157.60p 161.10p 2651828
20/10/2023 162.00p 163.30p 160.48p 162.30p 2330967
19/10/2023 166.20p 168.40p 162.90p 163.20p 2063323
18/10/2023 175.00p 175.00p 168.00p 168.90p 1443822
17/10/2023 170.00p 174.70p 170.00p 174.10p 1905589
16/10/2023 171.10p 174.20p 170.70p 172.90p 1708954
13/10/2023 173.00p 175.30p 171.00p 171.60p 1459234
12/10/2023 177.10p 179.90p 173.80p 174.40p 1501577
11/10/2023 176.20p 177.80p 172.60p 176.70p 3105215
10/10/2023 173.00p 174.50p 169.10p 173.70p 1079380
09/10/2023 173.00p 173.00p 168.40p 170.10p 1097186
06/10/2023 168.60p 170.70p 166.50p 169.70p 1067710
05/10/2023 162.00p 169.00p 162.00p 169.00p 5451274
04/10/2023 164.30p 167.50p 163.10p 164.70p 3025998
03/10/2023 167.40p 168.00p 164.68p 165.40p 1759222
02/10/2023 175.00p 175.00p 168.20p 168.90p 5596095
29/09/2023 171.90p 174.30p 168.00p 172.00p 2955703
28/09/2023 170.00p 172.00p 167.70p 167.90p 1533189
27/09/2023 173.00p 174.90p 170.60p 170.90p 2601869
26/09/2023 173.00p 176.60p 173.00p 175.10p 1298690
25/09/2023 173.00p 176.50p 173.00p 175.10p 1957066
22/09/2023 175.30p 177.40p 174.60p 176.50p 1928971
21/09/2023 172.70p 179.70p 172.70p 176.50p 1490305
20/09/2023 174.00p 178.60p 171.60p 177.00p 1126674
19/09/2023 173.90p 173.90p 169.60p 170.10p 1413446
18/09/2023 174.00p 176.10p 169.20p 170.00p 1634668
15/09/2023 179.90p 180.00p 173.83p 174.80p 4248622
14/09/2023 178.00p 178.80p 173.40p 178.80p 1914327
13/09/2023 175.00p 176.30p 172.70p 175.20p 1666798
12/09/2023 171.20p 175.60p 171.20p 174.00p 2148146
11/09/2023 173.00p 175.30p 173.00p 174.00p 3945857
08/09/2023 172.40p 173.70p 171.85p 173.20p 1857318
07/09/2023 176.20p 176.40p 171.86p 173.00p 1183915
06/09/2023 174.70p 177.20p 171.89p 175.70p 1501284
05/09/2023 174.40p 178.20p 173.10p 173.20p 1664744
04/09/2023 181.10p 181.10p 174.60p 175.00p 2456315
01/09/2023 185.50p 185.50p 176.80p 176.80p 10904179
31/08/2023 185.40p 185.80p 180.10p 181.20p 2976339
30/08/2023 182.90p 185.30p 181.10p 183.20p 2313339
29/08/2023 180.50p 184.10p 177.60p 182.80p 2137756
25/08/2023 177.50p 180.20p 177.50p 179.10p 2640041
24/08/2023 179.50p 184.20p 178.30p 178.50p 2578433
23/08/2023 176.70p 179.50p 174.40p 178.80p 1839744
22/08/2023 174.10p 174.70p 170.88p 174.50p 1592485
21/08/2023 174.10p 177.80p 170.00p 170.00p 1583134
18/08/2023 180.00p 180.00p 173.70p 174.80p 1471849
17/08/2023 180.10p 181.20p 177.30p 177.40p 11929049
16/08/2023 177.40p 181.10p 174.20p 179.00p 1560886
15/08/2023 179.70p 181.30p 176.00p 178.20p 833565
14/08/2023 181.20p 181.91p 179.45p 180.10p 1187886
11/08/2023 182.60p 185.90p 181.00p 181.00p 865518
10/08/2023 182.00p 188.80p 182.00p 186.30p 1650278
09/08/2023 188.20p 188.20p 181.20p 185.10p 1166945
08/08/2023 183.30p 186.30p 183.26p 184.60p 1494604
07/08/2023 182.70p 186.40p 180.80p 184.00p 1793639
04/08/2023 182.70p 187.40p 180.25p 186.40p 9756290
03/08/2023 178.90p 187.20p 178.90p 184.40p 1907452
02/08/2023 178.10p 181.80p 177.80p 181.00p 981940
01/08/2023 181.70p 184.40p 178.20p 181.80p 1321455
31/07/2023 183.00p 187.00p 180.00p 184.80p 1248813
28/07/2023 190.30p 190.30p 182.60p 183.10p 1032403
27/07/2023 187.30p 191.50p 184.50p 185.60p 12474786
26/07/2023 184.30p 186.20p 182.10p 186.00p 739458
25/07/2023 181.90p 185.10p 180.81p 184.80p 1045198
24/07/2023 185.40p 187.00p 183.10p 183.10p 1505355
21/07/2023 184.40p 185.80p 181.90p 183.60p 1416436
20/07/2023 180.60p 187.50p 180.60p 185.00p 3213055
19/07/2023 175.30p 184.50p 175.20p 183.70p 1846372
18/07/2023 169.90p 172.80p 168.40p 171.80p 2404354
17/07/2023 170.50p 174.03p 169.90p 169.90p 1460351
14/07/2023 176.40p 176.40p 173.00p 173.90p 1215166
13/07/2023 170.80p 174.80p 170.80p 174.00p 1057308
12/07/2023 167.50p 174.90p 166.90p 173.40p 890048

*Close Price adjusted for both dividends and splits