LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/06/2020 223.20p 225.06p 220.40p 222.40p 3570998
04/06/2020 218.20p 221.31p 216.60p 220.00p 2446022
03/06/2020 217.80p 220.00p 214.60p 219.40p 3009735
02/06/2020 218.80p 218.80p 211.64p 214.60p 1184816
01/06/2020 212.60p 215.00p 207.80p 213.80p 1094662
29/05/2020 211.60p 214.40p 207.20p 209.80p 4173946
28/05/2020 207.60p 214.40p 206.20p 213.60p 1895230
27/05/2020 204.00p 207.40p 202.54p 207.20p 2221705
26/05/2020 200.00p 203.80p 199.38p 201.00p 1381856
25/05/2020 191.10p 199.30p 188.40p 196.50p 1522874
22/05/2020 191.10p 199.30p 188.40p 196.50p 1522874
21/05/2020 193.20p 195.10p 190.08p 193.60p 1197892
20/05/2020 197.70p 200.20p 194.40p 194.40p 2477646
19/05/2020 196.60p 201.80p 195.90p 199.00p 2015812
18/05/2020 192.00p 196.60p 190.30p 194.70p 1838348
15/05/2020 189.10p 190.10p 183.60p 188.70p 3173789
14/05/2020 188.70p 191.43p 183.30p 185.80p 5757357
13/05/2020 189.30p 193.90p 189.30p 193.40p 2830126
12/05/2020 191.30p 194.00p 190.10p 194.00p 3109625
11/05/2020 195.00p 199.10p 192.50p 194.60p 2150426
08/05/2020 189.50p 193.75p 189.20p 192.70p 3407382
07/05/2020 189.50p 193.75p 189.20p 192.70p 3407382
06/05/2020 188.60p 190.00p 180.00p 189.00p 5984496
05/05/2020 187.80p 194.40p 184.70p 190.10p 2754624
01/05/2020 193.00p 193.90p 185.50p 188.20p 1050436
30/04/2020 202.00p 204.60p 193.70p 194.20p 1742775
29/04/2020 190.50p 203.00p 190.50p 200.40p 2791687
28/04/2020 183.50p 193.30p 183.50p 191.30p 1026967
27/04/2020 186.30p 189.90p 183.10p 183.90p 1996094
24/04/2020 180.50p 185.90p 179.53p 183.10p 1972100
23/04/2020 179.20p 186.50p 177.70p 183.70p 1344920
22/04/2020 177.50p 184.60p 177.50p 178.30p 2256682
21/04/2020 183.20p 183.40p 178.00p 178.00p 4231561
20/04/2020 181.50p 187.56p 181.50p 183.00p 1048447
17/04/2020 183.40p 194.70p 181.27p 184.90p 11662460
16/04/2020 188.60p 191.10p 180.10p 180.10p 3244921
15/04/2020 199.20p 200.80p 187.90p 187.90p 2676858
14/04/2020 205.00p 205.00p 196.35p 200.00p 1796325
09/04/2020 195.00p 203.60p 194.90p 203.00p 3792617
08/04/2020 188.60p 192.60p 187.70p 192.30p 1899660
07/04/2020 183.30p 194.80p 183.20p 188.30p 2378266
06/04/2020 180.10p 189.60p 178.30p 179.50p 2865230
03/04/2020 175.50p 178.10p 171.40p 178.10p 1849214
02/04/2020 176.60p 179.60p 171.90p 175.40p 1599190
01/04/2020 171.70p 175.90p 169.80p 172.40p 3087205
31/03/2020 165.00p 177.50p 164.70p 175.90p 3511275
30/03/2020 166.90p 166.90p 154.00p 163.20p 2101063
27/03/2020 161.60p 167.00p 154.40p 167.00p 2050296
26/03/2020 159.00p 165.60p 157.70p 165.30p 2612565
25/03/2020 161.20p 169.10p 159.30p 160.10p 3226691
24/03/2020 145.40p 161.50p 139.80p 161.50p 3086479
23/03/2020 146.20p 146.20p 138.50p 142.00p 3262154
20/03/2020 140.30p 153.50p 137.60p 151.50p 3802645
19/03/2020 152.20p 152.20p 132.90p 137.00p 3813450
18/03/2020 148.00p 149.20p 138.80p 149.10p 4655648
17/03/2020 155.00p 157.63p 137.10p 145.80p 3774726
16/03/2020 169.00p 171.60p 149.60p 153.10p 3981857
13/03/2020 178.20p 184.80p 172.40p 173.80p 3469242
12/03/2020 202.00p 202.00p 171.60p 174.00p 3669404
11/03/2020 209.40p 210.80p 201.80p 201.80p 2599712
10/03/2020 210.80p 214.77p 204.60p 204.60p 2669137
09/03/2020 214.40p 214.83p 202.50p 207.60p 2577544
06/03/2020 215.20p 216.80p 211.51p 215.00p 1679778
05/03/2020 218.00p 222.40p 218.00p 219.40p 1701645
04/03/2020 219.20p 221.00p 215.00p 220.00p 2184964
03/03/2020 210.80p 218.80p 210.80p 216.20p 2466493
02/03/2020 208.40p 212.20p 205.80p 209.80p 1830372
28/02/2020 208.00p 208.33p 201.20p 207.20p 4356701
27/02/2020 219.40p 219.40p 211.80p 212.60p 3108111
26/02/2020 226.00p 226.20p 219.40p 221.20p 1787544
25/02/2020 234.00p 234.00p 225.40p 225.40p 1525477
24/02/2020 231.80p 232.42p 228.40p 229.20p 1048820
21/02/2020 235.60p 235.60p 232.80p 233.80p 925810
20/02/2020 234.40p 235.40p 233.08p 233.40p 890386
19/02/2020 237.00p 237.00p 234.20p 234.20p 1027009
18/02/2020 236.00p 238.00p 235.00p 235.00p 1186711
17/02/2020 237.00p 238.80p 235.80p 235.80p 916484
14/02/2020 235.60p 237.20p 232.40p 237.00p 981054
13/02/2020 232.00p 236.40p 232.00p 233.00p 1535664
12/02/2020 235.40p 237.35p 234.60p 235.40p 1065530
11/02/2020 232.20p 235.20p 232.20p 235.00p 852583
10/02/2020 232.20p 233.80p 231.80p 232.40p 941323
07/02/2020 232.60p 232.90p 231.28p 232.80p 779423
06/02/2020 231.60p 232.80p 230.40p 232.60p 1061939
05/02/2020 225.20p 231.80p 225.20p 231.80p 2655826
04/02/2020 227.40p 229.60p 226.60p 229.60p 993114
03/02/2020 228.20p 229.40p 225.40p 226.00p 1196246
31/01/2020 228.20p 229.60p 227.20p 227.80p 1257411
30/01/2020 227.80p 230.20p 226.60p 227.80p 2540241
29/01/2020 225.20p 228.60p 225.20p 227.00p 2765974
28/01/2020 223.00p 227.00p 223.00p 226.20p 643890
27/01/2020 229.20p 229.20p 224.40p 224.80p 888402
24/01/2020 227.60p 230.00p 227.60p 229.40p 1386277
23/01/2020 229.00p 230.80p 227.29p 227.60p 1177395
22/01/2020 226.00p 230.20p 226.00p 230.00p 910928
21/01/2020 232.00p 232.00p 227.80p 229.00p 1095900
20/01/2020 236.40p 236.40p 232.20p 232.20p 1035770
17/01/2020 231.40p 235.40p 229.60p 234.00p 1109760
16/01/2020 230.00p 232.20p 229.05p 232.20p 1384630
15/01/2020 228.00p 228.80p 224.07p 228.80p 2421365
14/01/2020 226.60p 227.00p 225.20p 225.40p 1063797
13/01/2020 228.40p 228.60p 226.00p 226.00p 764349
10/01/2020 224.00p 227.30p 224.00p 226.00p 925728
09/01/2020 230.40p 230.40p 225.80p 227.00p 1353615
08/01/2020 231.80p 231.80p 227.20p 227.80p 1908991
07/01/2020 232.40p 232.60p 230.60p 231.40p 1289252
06/01/2020 233.00p 236.60p 230.40p 231.00p 1246118
03/01/2020 237.20p 238.60p 233.80p 236.00p 1211952
02/01/2020 237.00p 239.20p 236.20p 237.80p 1221584
31/12/2019 236.60p 236.80p 235.80p 236.60p 532445
30/12/2019 235.20p 236.80p 235.20p 236.00p 749964
27/12/2019 232.20p 236.80p 231.00p 236.80p 760512
24/12/2019 229.60p 233.80p 228.80p 233.80p 263595
23/12/2019 227.80p 232.00p 227.80p 231.00p 775664
20/12/2019 231.00p 231.00p 226.40p 226.40p 3172380
19/12/2019 228.00p 230.80p 227.62p 229.20p 1346800
18/12/2019 227.40p 229.27p 224.60p 228.00p 1578519
17/12/2019 229.00p 230.20p 226.40p 227.40p 2808225
16/12/2019 228.00p 231.40p 228.00p 231.20p 1809394
13/12/2019 227.20p 234.20p 227.20p 229.00p 3612309
12/12/2019 226.80p 227.40p 222.80p 222.80p 1171792
11/12/2019 232.00p 232.20p 223.00p 226.40p 2646318
10/12/2019 236.80p 236.80p 232.40p 233.00p 2273052
09/12/2019 233.40p 236.20p 231.80p 236.20p 1828263
06/12/2019 232.40p 234.00p 231.40p 233.40p 2439539
05/12/2019 231.40p 232.20p 230.20p 231.60p 1487061
04/12/2019 230.80p 232.00p 229.13p 232.00p 1951193
03/12/2019 228.60p 232.40p 227.59p 229.40p 1837378
02/12/2019 233.00p 235.29p 228.40p 228.80p 2695086
29/11/2019 235.20p 237.00p 232.60p 232.60p 1776160
28/11/2019 237.40p 240.80p 234.60p 235.80p 2715413
27/11/2019 240.00p 245.40p 237.00p 238.80p 4118349
26/11/2019 237.40p 242.40p 235.27p 241.20p 2224487
25/11/2019 236.00p 236.60p 234.40p 236.40p 3025599
22/11/2019 235.40p 235.80p 233.60p 235.00p 2172280
21/11/2019 237.60p 237.60p 232.93p 235.00p 1689319
20/11/2019 240.00p 240.40p 237.00p 237.20p 1453500
19/11/2019 240.80p 240.80p 239.20p 240.00p 851233
18/11/2019 236.00p 241.60p 235.80p 240.20p 1222092
15/11/2019 236.00p 238.80p 235.40p 238.40p 1396009
14/11/2019 234.40p 236.80p 233.44p 235.40p 1829549
13/11/2019 234.60p 235.80p 233.60p 234.40p 1379609
12/11/2019 233.60p 235.80p 233.60p 235.80p 1287547
11/11/2019 231.20p 233.60p 230.60p 233.40p 1076902
08/11/2019 231.80p 233.00p 230.71p 231.60p 553669
07/11/2019 232.00p 234.60p 231.53p 231.60p 3043679
06/11/2019 232.80p 233.20p 230.20p 233.20p 1544140
05/11/2019 233.80p 234.20p 231.60p 232.60p 1506481
04/11/2019 232.40p 235.60p 231.53p 233.00p 1609620
01/11/2019 235.00p 235.00p 230.80p 232.00p 6491434
31/10/2019 232.60p 235.20p 230.00p 231.80p 2600283
30/10/2019 230.20p 234.20p 230.20p 234.20p 2363011
29/10/2019 230.80p 232.40p 229.20p 232.40p 1252926
28/10/2019 228.40p 230.80p 227.84p 230.80p 928364
25/10/2019 228.40p 230.40p 226.40p 228.40p 716245
24/10/2019 231.20p 231.67p 229.00p 229.80p 1152454
23/10/2019 229.20p 231.00p 228.00p 230.60p 1725073
22/10/2019 231.60p 231.80p 229.40p 230.00p 1438318
21/10/2019 229.20p 231.00p 227.80p 230.40p 1561728
18/10/2019 230.00p 230.21p 228.00p 229.20p 2124096
17/10/2019 225.20p 230.40p 221.60p 229.00p 2169645
16/10/2019 222.20p 226.40p 221.60p 225.80p 1553765
15/10/2019 221.60p 228.00p 219.80p 225.20p 2289149
14/10/2019 224.20p 225.40p 218.80p 220.80p 1757864
11/10/2019 217.00p 225.00p 215.21p 224.00p 3841629
10/10/2019 215.00p 216.20p 213.60p 215.00p 1238796
09/10/2019 216.20p 217.00p 214.60p 215.00p 1914458
08/10/2019 218.00p 219.00p 215.20p 215.20p 834856
07/10/2019 215.20p 218.80p 215.08p 217.60p 1741079
04/10/2019 215.60p 217.40p 214.59p 217.40p 1862107
03/10/2019 215.60p 216.20p 212.60p 215.00p 1464521
02/10/2019 216.00p 217.86p 214.40p 214.40p 983304
01/10/2019 217.60p 218.40p 215.80p 217.40p 985195
30/09/2019 217.80p 219.00p 216.60p 217.40p 1300486
27/09/2019 217.40p 217.80p 216.20p 217.40p 2003973
26/09/2019 215.20p 217.20p 214.80p 217.20p 1715900
25/09/2019 214.40p 215.85p 213.60p 214.00p 910719
24/09/2019 213.60p 216.40p 212.80p 214.60p 1053995
23/09/2019 213.80p 215.00p 211.74p 215.00p 1944132
20/09/2019 212.00p 215.40p 211.20p 214.40p 19988708
19/09/2019 211.60p 213.40p 211.00p 211.80p 1301381
18/09/2019 211.80p 213.00p 210.40p 211.60p 2408805
17/09/2019 209.40p 212.20p 209.20p 210.80p 1342732
16/09/2019 212.60p 213.80p 209.40p 210.20p 1375420
13/09/2019 210.60p 212.60p 210.20p 211.40p 3698880
12/09/2019 213.00p 213.00p 209.08p 210.80p 1793681
11/09/2019 208.20p 212.20p 207.38p 211.40p 2975674
10/09/2019 208.40p 210.20p 206.09p 209.40p 2367766
09/09/2019 209.20p 210.60p 207.70p 208.20p 3475868
06/09/2019 208.40p 210.47p 207.60p 208.40p 1755412
05/09/2019 205.60p 208.20p 204.00p 208.20p 2805179
04/09/2019 206.00p 206.00p 203.60p 205.80p 2345507
03/09/2019 205.00p 205.80p 204.00p 205.20p 1275606
02/09/2019 203.00p 208.00p 203.00p 205.00p 1836223
30/08/2019 205.40p 206.23p 203.80p 205.20p 2646798
29/08/2019 205.00p 206.54p 202.80p 205.20p 807713
28/08/2019 208.20p 209.20p 206.60p 207.40p 1009730
27/08/2019 207.80p 208.20p 204.80p 208.20p 3472710
23/08/2019 205.00p 208.20p 204.20p 206.00p 1282502
22/08/2019 202.20p 204.80p 201.20p 204.60p 1634245

*Close Price adjusted for both dividends and splits