Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lancashire Holdings Limited

Date Open High Low Close* Volume
25/04/2024 598.00p 598.00p 584.00p 589.00p 301169
24/04/2024 585.00p 595.00p 581.00p 585.00p 189463
23/04/2024 584.00p 605.00p 582.00p 598.00p 320225
22/04/2024 577.00p 588.00p 575.00p 581.00p 393232
19/04/2024 559.00p 577.00p 559.00p 575.00p 272499
18/04/2024 577.00p 577.00p 562.00p 567.00p 719307
17/04/2024 571.00p 580.00p 564.00p 566.00p 489956
16/04/2024 570.00p 579.00p 569.00p 574.00p 283283
15/04/2024 559.00p 591.00p 559.00p 584.00p 382909
12/04/2024 610.00p 610.00p 562.00p 572.00p 1237144
11/04/2024 602.00p 608.42p 594.00p 596.00p 558339
10/04/2024 582.00p 610.00p 582.00p 610.00p 534708
09/04/2024 606.00p 614.00p 584.00p 584.00p 435872
08/04/2024 600.00p 610.00p 585.00p 609.00p 430530
05/04/2024 615.00p 615.00p 589.86p 594.00p 524084
04/04/2024 612.00p 619.00p 596.20p 608.00p 1437005
03/04/2024 615.00p 615.00p 602.00p 615.00p 505891
02/04/2024 620.00p 625.00p 599.60p 608.00p 452967
28/03/2024 609.00p 625.00p 609.00p 619.00p 532638
27/03/2024 635.00p 635.00p 620.00p 624.00p 1966865
26/03/2024 614.00p 626.50p 613.50p 622.50p 271897
25/03/2024 642.50p 642.50p 618.00p 625.00p 464505
22/03/2024 625.00p 636.00p 622.18p 629.00p 238059
21/03/2024 670.00p 673.00p 629.00p 630.50p 4327381
20/03/2024 639.50p 642.00p 639.50p 662.00p 491795
19/03/2024 639.50p 648.00p 636.50p 642.00p 358239
18/03/2024 626.00p 646.00p 619.37p 640.50p 4110621
15/03/2024 614.50p 619.50p 606.55p 615.50p 2475068
14/03/2024 614.00p 617.50p 605.39p 606.00p 392638
13/03/2024 661.00p 661.50p 647.00p 648.00p 557636
12/03/2024 636.50p 659.95p 634.50p 657.50p 463273
11/03/2024 644.00p 644.00p 624.50p 634.00p 337122
08/03/2024 644.00p 644.00p 624.50p 629.00p 8306789
07/03/2024 663.50p 683.00p 640.50p 640.50p 958072
06/03/2024 672.50p 677.00p 623.50p 670.00p 1420019
05/03/2024 661.00p 671.50p 655.50p 671.50p 334121
04/03/2024 675.00p 675.00p 658.00p 661.00p 197000
01/03/2024 666.50p 666.50p 654.50p 659.00p 230381
29/02/2024 649.00p 668.50p 649.00p 651.00p 751538
28/02/2024 636.50p 653.00p 636.50p 646.50p 309168
27/02/2024 655.00p 662.00p 647.50p 651.00p 184035
26/02/2024 648.00p 655.50p 639.00p 655.00p 237260
23/02/2024 655.50p 658.00p 644.00p 653.50p 466786
22/02/2024 628.00p 660.50p 628.00p 652.00p 2185389
21/02/2024 625.00p 632.50p 617.50p 618.00p 532809
20/02/2024 619.00p 621.00p 612.50p 620.50p 448735
19/02/2024 627.00p 634.00p 617.00p 620.00p 144691
16/02/2024 643.00p 643.00p 623.50p 632.00p 308652
15/02/2024 645.50p 645.50p 626.50p 631.00p 123963
14/02/2024 639.50p 642.50p 628.50p 630.50p 178314
13/02/2024 645.00p 645.50p 632.77p 637.50p 883312
12/02/2024 639.00p 640.00p 625.00p 638.00p 554660
09/02/2024 630.00p 630.00p 618.00p 624.50p 268683
08/02/2024 626.50p 643.00p 623.50p 625.50p 182597
07/02/2024 617.50p 622.50p 611.00p 620.00p 260335
06/02/2024 611.50p 616.50p 606.50p 615.00p 130415
05/02/2024 611.00p 619.00p 607.50p 612.50p 236109
02/02/2024 603.00p 609.50p 591.50p 609.50p 256813
01/02/2024 616.50p 616.50p 596.00p 596.00p 589645
31/01/2024 590.00p 607.00p 586.00p 607.00p 411855
30/01/2024 598.50p 598.50p 585.50p 587.00p 181904
29/01/2024 598.50p 601.50p 584.50p 585.00p 1209621
26/01/2024 587.00p 605.50p 587.00p 603.00p 297276
25/01/2024 575.00p 601.50p 575.00p 601.50p 534868
24/01/2024 607.50p 607.50p 586.00p 588.00p 240497
23/01/2024 607.50p 607.50p 585.00p 593.50p 117345
22/01/2024 612.50p 612.50p 598.50p 600.00p 414943
19/01/2024 603.00p 603.00p 593.50p 598.00p 182071
18/01/2024 586.50p 603.00p 586.50p 589.00p 220788
17/01/2024 619.50p 619.50p 584.50p 597.00p 261397
16/01/2024 605.00p 615.30p 599.50p 605.50p 334041
15/01/2024 585.50p 614.00p 585.50p 614.00p 291616
12/01/2024 589.50p 606.00p 589.50p 596.50p 136467
11/01/2024 602.50p 605.50p 592.00p 596.00p 239479
10/01/2024 593.00p 605.80p 587.00p 600.00p 320288
09/01/2024 631.00p 631.00p 601.00p 606.00p 346143
08/01/2024 637.00p 637.00p 619.00p 629.50p 262249
05/01/2024 624.50p 627.50p 616.00p 622.00p 178355
04/01/2024 613.00p 631.50p 613.00p 630.00p 226178
03/01/2024 630.00p 630.00p 614.50p 618.00p 5234553
02/01/2024 625.00p 632.00p 619.00p 622.00p 282476
29/12/2023 619.00p 632.50p 613.00p 624.00p 150106
28/12/2023 605.00p 620.50p 605.00p 617.00p 300751
27/12/2023 608.00p 618.50p 606.50p 614.50p 200195
22/12/2023 609.00p 610.50p 603.00p 610.50p 88386
21/12/2023 624.00p 624.00p 605.00p 607.00p 149177
20/12/2023 614.00p 617.50p 606.00p 615.50p 293017
19/12/2023 597.00p 613.46p 597.00p 606.50p 889154
18/12/2023 604.00p 613.00p 598.50p 610.00p 394743
15/12/2023 613.50p 624.50p 605.00p 605.00p 1407874
14/12/2023 652.50p 652.50p 616.00p 618.50p 335722
13/12/2023 659.50p 659.50p 642.00p 644.00p 417808
12/12/2023 657.50p 657.50p 638.50p 649.00p 546272
11/12/2023 649.50p 649.50p 627.50p 643.00p 706038
08/12/2023 662.50p 662.50p 634.50p 643.00p 385774
07/12/2023 647.50p 653.50p 644.00p 649.00p 414109
06/12/2023 635.00p 654.50p 627.50p 650.00p 1596542
05/12/2023 623.50p 633.00p 618.50p 628.00p 1388191
04/12/2023 621.50p 630.00p 617.00p 625.00p 215623
01/12/2023 609.50p 630.50p 609.50p 624.50p 365538
30/11/2023 615.50p 635.00p 615.50p 624.50p 682858
29/11/2023 635.00p 649.50p 623.76p 627.50p 318067
28/11/2023 661.50p 662.75p 648.00p 648.00p 1589606
27/11/2023 673.50p 673.50p 656.50p 658.00p 2717047
24/11/2023 664.50p 669.50p 655.00p 660.00p 633928
23/11/2023 646.50p 664.50p 644.50p 664.50p 288451
22/11/2023 643.50p 659.50p 643.50p 650.50p 443187
21/11/2023 650.00p 650.00p 638.00p 643.00p 142723
20/11/2023 630.00p 649.50p 627.00p 639.50p 435506
17/11/2023 638.00p 639.00p 628.50p 631.00p 3414769
16/11/2023 637.50p 638.40p 616.50p 619.00p 640780
15/11/2023 689.00p 690.00p 664.00p 673.50p 480089
14/11/2023 661.00p 690.00p 661.00p 689.00p 2228435
13/11/2023 646.00p 677.50p 646.00p 677.50p 3166107
10/11/2023 651.50p 668.50p 643.50p 654.00p 5284233
09/11/2023 640.50p 672.50p 636.50p 656.50p 2071674
08/11/2023 592.00p 611.00p 592.00p 606.50p 966197
07/11/2023 577.50p 603.50p 577.50p 600.50p 498810
06/11/2023 594.50p 602.50p 582.00p 589.00p 630224
03/11/2023 600.00p 600.00p 585.00p 589.00p 231357
02/11/2023 590.50p 599.00p 583.00p 591.50p 1682712
01/11/2023 562.50p 585.00p 562.50p 579.00p 218478
31/10/2023 552.50p 569.50p 552.50p 568.00p 507203
30/10/2023 564.50p 572.00p 557.50p 562.00p 133145
27/10/2023 550.50p 570.00p 550.50p 561.50p 203969
26/10/2023 566.50p 566.50p 546.50p 560.00p 2238475
25/10/2023 536.50p 554.50p 527.50p 554.50p 425197
24/10/2023 584.50p 584.50p 546.50p 548.50p 279854
23/10/2023 550.00p 573.50p 550.00p 573.00p 316497
20/10/2023 553.50p 564.00p 551.00p 561.00p 366768
19/10/2023 540.00p 560.50p 540.00p 559.00p 265940
18/10/2023 538.00p 552.00p 538.00p 550.00p 471385
17/10/2023 540.50p 557.50p 538.50p 546.50p 369559
16/10/2023 541.00p 547.45p 535.00p 540.50p 494062
13/10/2023 571.00p 571.00p 541.50p 541.50p 329149
12/10/2023 557.00p 571.00p 553.50p 559.00p 195448
11/10/2023 570.50p 580.50p 559.50p 565.00p 328198
10/10/2023 567.50p 578.50p 567.50p 578.50p 302756
09/10/2023 576.00p 578.00p 565.50p 568.00p 133101
06/10/2023 563.00p 585.50p 563.00p 579.50p 303839
05/10/2023 555.50p 579.50p 547.50p 577.00p 350042
04/10/2023 555.50p 565.00p 550.00p 555.00p 232429
03/10/2023 560.50p 576.00p 560.50p 563.50p 312747
02/10/2023 602.50p 602.50p 567.50p 574.50p 360252
29/09/2023 599.50p 599.50p 579.50p 590.00p 349281
28/09/2023 600.00p 600.00p 585.50p 588.50p 211480
27/09/2023 603.00p 603.50p 589.00p 590.50p 1313743
26/09/2023 602.50p 608.50p 598.50p 601.50p 243666
25/09/2023 600.00p 608.50p 594.00p 603.50p 270974
22/09/2023 604.50p 616.50p 603.00p 612.00p 350251
21/09/2023 625.00p 625.00p 616.00p 618.50p 201872
20/09/2023 617.50p 620.00p 611.00p 620.00p 266236
19/09/2023 598.50p 613.50p 598.50p 613.50p 1138598
18/09/2023 614.50p 614.50p 594.00p 599.00p 690774
15/09/2023 613.00p 617.50p 607.00p 612.00p 740837
14/09/2023 599.50p 611.00p 594.00p 611.00p 455914
13/09/2023 607.50p 607.50p 592.00p 599.00p 207608
12/09/2023 600.50p 601.00p 591.25p 600.00p 275158
11/09/2023 563.50p 590.00p 563.50p 588.50p 253988
08/09/2023 559.50p 579.50p 559.50p 575.00p 274122
07/09/2023 565.00p 576.50p 553.65p 572.00p 312089
06/09/2023 589.50p 589.50p 570.50p 573.00p 806149
05/09/2023 575.00p 590.00p 573.50p 584.50p 218593
04/09/2023 570.00p 580.00p 568.50p 571.00p 284119
01/09/2023 560.00p 584.00p 560.00p 576.00p 177855
31/08/2023 564.50p 572.50p 563.30p 572.50p 455612
30/08/2023 574.50p 574.50p 561.50p 564.50p 1769631
29/08/2023 572.00p 575.00p 560.50p 569.50p 299131
25/08/2023 563.00p 564.50p 553.00p 560.50p 279057
24/08/2023 554.00p 555.50p 545.00p 553.00p 486546
23/08/2023 554.50p 554.50p 543.50p 550.00p 540199
22/08/2023 561.50p 561.50p 540.50p 543.50p 2167569
21/08/2023 547.50p 559.20p 542.50p 548.50p 244095
18/08/2023 568.00p 570.50p 555.00p 559.50p 1912846
17/08/2023 581.00p 582.50p 571.00p 573.00p 676828
16/08/2023 591.00p 591.00p 567.00p 569.00p 641155
15/08/2023 574.00p 582.50p 570.00p 580.00p 251845
14/08/2023 583.00p 583.00p 572.00p 575.50p 256293
11/08/2023 607.00p 607.00p 580.00p 580.50p 122552
10/08/2023 612.50p 612.50p 585.00p 593.00p 504577
09/08/2023 609.50p 609.50p 577.00p 591.00p 904844
08/08/2023 573.50p 607.00p 573.50p 599.50p 321905
07/08/2023 591.50p 591.50p 575.50p 585.00p 304888
04/08/2023 578.50p 583.00p 573.50p 579.50p 134148
03/08/2023 569.50p 581.00p 569.50p 576.00p 480419
02/08/2023 594.50p 594.50p 561.50p 572.50p 581056
01/08/2023 598.50p 603.50p 582.20p 595.50p 199253
31/07/2023 603.50p 611.50p 595.00p 597.00p 235624
28/07/2023 602.00p 628.00p 602.00p 612.00p 5780535
27/07/2023 630.00p 631.50p 613.50p 619.00p 793722
26/07/2023 603.00p 630.50p 596.50p 628.50p 236976
25/07/2023 602.50p 610.00p 593.00p 606.00p 384625
24/07/2023 594.50p 595.50p 585.50p 591.00p 2110328
21/07/2023 608.00p 608.00p 590.00p 595.00p 156470
20/07/2023 616.50p 616.50p 595.00p 599.50p 277253
19/07/2023 598.00p 607.50p 595.50p 602.00p 788129
18/07/2023 613.00p 616.50p 590.00p 590.00p 759421
17/07/2023 606.00p 627.00p 601.50p 613.00p 436136
14/07/2023 616.50p 626.50p 610.00p 610.00p 454351
13/07/2023 608.00p 630.50p 607.50p 615.00p 447058

*Close Price adjusted for both dividends and splits