LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2021 277.80p 278.60p 277.00p 277.00p 245395
23/12/2021 277.60p 278.20p 276.00p 277.60p 1049688
22/12/2021 274.00p 277.20p 273.20p 276.20p 1368451
21/12/2021 277.00p 278.60p 274.00p 274.20p 1654910
20/12/2021 273.00p 276.60p 272.40p 275.20p 3015974
17/12/2021 276.00p 278.60p 274.80p 277.80p 15049967
16/12/2021 280.60p 281.40p 274.80p 274.80p 1838094
15/12/2021 276.80p 279.40p 275.40p 278.80p 2413523
14/12/2021 277.40p 280.20p 275.20p 275.20p 4573691
13/12/2021 273.80p 276.80p 272.80p 276.40p 1601476
10/12/2021 276.60p 277.40p 273.60p 273.80p 1443759
09/12/2021 277.00p 279.40p 276.40p 277.20p 2970340
08/12/2021 275.00p 279.91p 274.20p 276.00p 6942239
07/12/2021 271.80p 275.80p 271.16p 274.80p 2490278
06/12/2021 271.00p 273.16p 269.20p 270.40p 2355863
03/12/2021 273.80p 275.00p 269.00p 269.40p 2998348
02/12/2021 273.20p 274.40p 271.60p 272.80p 3025511
01/12/2021 272.60p 275.60p 271.20p 274.80p 2198835
30/11/2021 271.60p 273.20p 268.60p 271.00p 4256976
29/11/2021 273.00p 276.60p 272.00p 272.00p 7407140
26/11/2021 269.60p 274.80p 269.00p 271.20p 3126722
25/11/2021 272.00p 275.60p 271.46p 274.40p 2596760
24/11/2021 271.40p 275.20p 270.40p 273.40p 3023820
23/11/2021 274.60p 274.60p 270.60p 270.80p 7632185
22/11/2021 276.00p 280.80p 274.70p 275.20p 2166075
19/11/2021 266.20p 276.80p 266.00p 275.40p 6872252
18/11/2021 265.00p 270.80p 261.00p 268.00p 4891046
17/11/2021 273.40p 274.60p 267.33p 268.00p 3267625
16/11/2021 272.60p 274.80p 272.60p 274.40p 981653
15/11/2021 271.40p 273.40p 270.40p 273.00p 1242783
12/11/2021 269.40p 271.80p 268.60p 271.80p 5619290
11/11/2021 268.60p 269.80p 267.74p 268.60p 1626070
10/11/2021 269.80p 270.80p 267.60p 268.80p 1546527
09/11/2021 269.80p 271.60p 268.60p 269.60p 1317867
08/11/2021 272.40p 273.60p 269.60p 270.20p 3801689
05/11/2021 271.40p 272.60p 269.80p 272.60p 1975926
04/11/2021 264.20p 271.00p 264.00p 270.80p 4013236
03/11/2021 265.00p 265.00p 261.12p 263.60p 1666887
02/11/2021 261.00p 264.20p 259.60p 263.00p 1794892
01/11/2021 262.00p 262.00p 258.60p 261.00p 1780401
29/10/2021 262.60p 263.60p 260.40p 261.40p 2782930
28/10/2021 262.40p 264.00p 262.00p 263.60p 1503209
27/10/2021 259.00p 264.00p 258.80p 262.80p 2334133
26/10/2021 257.40p 261.60p 257.40p 260.00p 2512668
25/10/2021 258.40p 259.40p 256.60p 256.80p 1175624
22/10/2021 256.20p 258.15p 254.66p 258.00p 1056063
21/10/2021 254.60p 256.40p 253.20p 256.00p 2623503
20/10/2021 257.40p 258.00p 254.00p 255.60p 1677352
19/10/2021 255.20p 257.60p 254.20p 257.40p 2162603
18/10/2021 254.00p 256.20p 252.60p 254.40p 2180572
15/10/2021 251.00p 254.20p 249.60p 254.20p 2241800
14/10/2021 251.00p 251.60p 248.40p 251.00p 1788099
13/10/2021 244.00p 250.54p 244.00p 250.00p 3056157
12/10/2021 236.80p 246.00p 236.80p 246.00p 9372116
11/10/2021 239.40p 240.40p 236.20p 240.40p 3048567
08/10/2021 240.40p 241.00p 237.83p 240.00p 1726863
07/10/2021 240.00p 241.20p 238.40p 240.60p 2062757
06/10/2021 236.40p 240.40p 236.40p 238.60p 2261157
05/10/2021 241.60p 242.80p 239.80p 241.60p 2415397
04/10/2021 244.60p 244.60p 240.00p 240.00p 2176432
01/10/2021 238.80p 244.80p 236.00p 243.80p 3041614
30/09/2021 241.20p 244.60p 239.20p 239.20p 3155693
29/09/2021 243.00p 246.60p 240.40p 240.80p 2008069
28/09/2021 248.80p 249.80p 241.20p 241.60p 2526046
27/09/2021 248.40p 250.00p 247.59p 249.40p 2139440
24/09/2021 253.80p 256.00p 247.00p 247.00p 2489686
23/09/2021 251.20p 252.20p 249.60p 249.60p 1485684
22/09/2021 251.80p 252.60p 250.20p 250.40p 1505593
21/09/2021 249.20p 251.80p 248.40p 250.60p 1856174
20/09/2021 249.40p 249.60p 246.40p 248.00p 1924288
17/09/2021 251.00p 253.20p 249.40p 249.40p 3991163
16/09/2021 247.20p 251.00p 247.20p 251.00p 1543470
15/09/2021 252.20p 252.65p 248.00p 248.00p 2266134
14/09/2021 252.00p 253.80p 250.20p 252.00p 1169050
13/09/2021 248.40p 252.60p 248.40p 251.40p 1908563
10/09/2021 254.40p 254.40p 249.20p 250.00p 1708843
09/09/2021 253.20p 255.00p 252.60p 253.40p 2576666
08/09/2021 258.00p 258.25p 253.00p 253.60p 1872050
07/09/2021 260.00p 260.40p 257.60p 257.80p 1028028
06/09/2021 262.00p 262.00p 258.60p 259.60p 1179622
03/09/2021 262.20p 263.60p 261.00p 261.40p 3034778
02/09/2021 263.00p 263.40p 257.40p 262.40p 2907410
01/09/2021 262.40p 265.40p 262.40p 265.20p 2185435
31/08/2021 262.20p 263.80p 260.60p 261.80p 2076216
30/08/2021 259.00p 262.40p 259.00p 262.40p 1091368
27/08/2021 259.00p 262.40p 259.00p 262.40p 1091368
26/08/2021 256.00p 259.40p 256.00p 259.20p 848367
25/08/2021 257.40p 258.80p 256.60p 257.60p 1391092
24/08/2021 260.00p 260.00p 256.00p 257.80p 1885138
23/08/2021 261.20p 261.60p 257.80p 257.80p 694511
20/08/2021 259.20p 260.80p 257.60p 260.20p 1050483
19/08/2021 258.40p 259.20p 256.20p 259.20p 1463515
18/08/2021 258.80p 260.40p 258.40p 259.40p 1477353
17/08/2021 259.40p 260.20p 257.40p 257.80p 1263411
16/08/2021 261.00p 264.60p 258.60p 259.60p 1747123
13/08/2021 256.20p 260.33p 254.00p 259.00p 3498228
12/08/2021 254.60p 256.60p 254.40p 256.40p 2819801
11/08/2021 253.40p 255.00p 252.80p 255.00p 1465675
10/08/2021 255.80p 257.00p 251.80p 253.40p 2552238
09/08/2021 255.00p 257.20p 253.80p 255.20p 2260179
06/08/2021 258.60p 259.40p 254.60p 254.60p 1884542
05/08/2021 253.00p 259.00p 252.68p 258.20p 1524207
04/08/2021 250.00p 253.00p 249.40p 252.80p 1255416
03/08/2021 249.40p 250.20p 248.40p 249.80p 1232027
02/08/2021 250.20p 252.40p 247.80p 250.20p 1781531
30/07/2021 245.60p 251.60p 245.00p 248.80p 4044331
29/07/2021 249.20p 249.60p 246.00p 246.60p 1379835
28/07/2021 246.60p 249.60p 246.60p 248.60p 1416834
27/07/2021 245.60p 247.80p 244.20p 246.60p 1417391
26/07/2021 247.00p 247.60p 245.00p 245.80p 989863
23/07/2021 247.00p 248.70p 246.20p 247.80p 1479654
22/07/2021 247.00p 248.00p 245.20p 246.20p 1867858
21/07/2021 243.80p 246.60p 243.00p 245.60p 1883558
20/07/2021 243.00p 244.60p 241.80p 243.40p 3143034
19/07/2021 245.00p 245.00p 240.00p 242.00p 2049020
16/07/2021 243.00p 245.60p 242.60p 245.60p 1487780
15/07/2021 245.00p 246.20p 243.00p 243.00p 2073498
14/07/2021 248.60p 248.60p 243.60p 244.80p 1554168
13/07/2021 251.00p 253.20p 248.20p 248.60p 2164811
12/07/2021 245.00p 251.00p 245.00p 251.00p 2240413
09/07/2021 241.60p 245.60p 240.80p 245.60p 2139787
08/07/2021 243.40p 245.20p 240.12p 241.00p 1924510
07/07/2021 241.60p 244.40p 241.60p 244.00p 2118839
06/07/2021 239.60p 242.00p 238.80p 242.00p 1411946
05/07/2021 236.20p 239.80p 236.20p 239.40p 956449
02/07/2021 235.00p 236.60p 234.40p 236.20p 1446119
01/07/2021 232.20p 234.00p 231.34p 234.00p 1716647
30/06/2021 234.60p 235.20p 231.40p 231.40p 2059866
29/06/2021 236.00p 236.80p 233.20p 234.40p 1235655
28/06/2021 237.20p 238.27p 234.84p 235.40p 1323309
25/06/2021 236.40p 238.00p 234.80p 238.00p 1105643
24/06/2021 237.60p 238.60p 234.80p 235.60p 2866828
23/06/2021 239.00p 239.40p 237.00p 237.40p 2218513
22/06/2021 238.00p 242.40p 237.00p 239.00p 2237551
21/06/2021 234.00p 237.60p 233.60p 237.60p 2528941
18/06/2021 235.00p 238.80p 234.80p 235.20p 4094747
17/06/2021 233.80p 235.40p 231.20p 235.20p 2287890
16/06/2021 235.00p 236.20p 232.40p 234.40p 3277815
15/06/2021 239.20p 240.00p 235.00p 235.20p 1940552
14/06/2021 235.00p 239.40p 235.00p 238.20p 1688254
11/06/2021 236.20p 236.80p 232.40p 235.00p 1450274
10/06/2021 236.00p 237.60p 233.80p 235.60p 1675508
09/06/2021 238.40p 239.20p 235.50p 237.00p 1585911
08/06/2021 240.00p 240.80p 238.00p 239.20p 1639868
07/06/2021 237.60p 239.40p 237.00p 238.60p 1152131
04/06/2021 235.20p 237.60p 234.20p 237.60p 1142602
03/06/2021 236.60p 236.60p 233.99p 235.00p 965987
02/06/2021 235.80p 237.00p 234.40p 235.80p 987444
01/06/2021 235.20p 236.60p 234.00p 234.80p 1215852
31/05/2021 234.00p 238.40p 232.80p 234.80p 2027808
28/05/2021 234.00p 238.40p 232.80p 234.80p 2027808
27/05/2021 230.00p 234.00p 229.60p 233.20p 3045453
26/05/2021 228.40p 230.50p 227.00p 228.20p 1561065
25/05/2021 230.40p 233.40p 226.32p 227.40p 2893898
24/05/2021 227.60p 230.28p 227.60p 230.20p 1067965
21/05/2021 227.20p 229.00p 226.80p 228.40p 1803482
20/05/2021 226.60p 228.00p 224.60p 228.00p 2979470
19/05/2021 225.00p 226.80p 224.60p 225.20p 1233555
18/05/2021 227.20p 228.20p 225.53p 226.40p 1396484
17/05/2021 227.00p 229.20p 226.40p 226.60p 1049991
14/05/2021 225.00p 226.60p 223.60p 226.00p 1469942
13/05/2021 223.00p 224.20p 221.20p 223.00p 2015344
12/05/2021 222.00p 227.00p 222.00p 224.00p 3342795
11/05/2021 230.40p 231.40p 223.60p 224.00p 2513362
10/05/2021 232.40p 232.40p 229.80p 232.00p 1522123
07/05/2021 230.00p 231.86p 228.80p 231.00p 1437487
06/05/2021 226.00p 229.20p 225.00p 228.80p 2393098
05/05/2021 226.00p 226.80p 223.60p 225.20p 1782361
04/05/2021 227.00p 228.60p 224.80p 225.20p 2178923
03/05/2021 226.80p 228.50p 224.80p 225.40p 2082290
30/04/2021 226.80p 228.50p 224.80p 225.40p 2082290
29/04/2021 229.00p 230.21p 225.60p 226.80p 1399317
28/04/2021 227.60p 230.80p 227.20p 228.80p 1958702
27/04/2021 229.00p 229.00p 226.60p 227.80p 1404694
26/04/2021 226.00p 228.80p 225.20p 228.20p 1390915
23/04/2021 227.20p 227.60p 225.00p 226.40p 2044878
22/04/2021 225.20p 227.80p 223.60p 227.80p 1970842
21/04/2021 226.20p 227.80p 223.20p 224.80p 2030367
20/04/2021 225.00p 227.80p 223.20p 226.20p 3016143
19/04/2021 221.60p 223.40p 220.51p 222.60p 1123181
16/04/2021 220.20p 222.00p 219.30p 221.40p 1039390
15/04/2021 221.00p 222.60p 219.20p 220.20p 1064555
14/04/2021 216.00p 220.60p 216.00p 219.80p 1596209
13/04/2021 215.80p 217.40p 214.80p 216.60p 2041755
12/04/2021 219.20p 220.00p 215.40p 216.00p 1403709
09/04/2021 224.00p 224.00p 219.00p 219.00p 851120
08/04/2021 219.00p 223.40p 218.89p 222.00p 1511436
07/04/2021 222.80p 223.40p 218.80p 220.20p 1220735
06/04/2021 220.00p 221.40p 216.85p 217.80p 1282770
02/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
01/04/2021 216.00p 218.40p 213.60p 218.40p 2323835
31/03/2021 213.00p 214.80p 213.00p 213.60p 2239574
30/03/2021 212.00p 215.80p 212.00p 214.40p 2348243
29/03/2021 214.00p 215.12p 212.80p 213.60p 1466973
26/03/2021 209.40p 213.00p 208.20p 212.40p 2676730
25/03/2021 210.80p 211.20p 207.20p 208.80p 1485118
24/03/2021 207.00p 211.00p 206.00p 210.80p 1470302
23/03/2021 207.00p 208.20p 204.80p 208.20p 1277301
22/03/2021 208.80p 209.40p 205.00p 206.20p 986036
19/03/2021 209.60p 210.00p 206.20p 209.20p 5541304

*Close Price adjusted for both dividends and splits