Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/08/2025 625.00p 632.00p 622.00p 632.00p 764391
01/08/2025 612.00p 628.00p 612.00p 622.00p 223366
31/07/2025 611.00p 627.00p 607.00p 626.00p 389768
30/07/2025 628.00p 630.00p 597.00p 607.00p 2664253
29/07/2025 626.00p 634.00p 621.00p 630.00p 234664
28/07/2025 626.00p 636.58p 621.00p 624.00p 207631
25/07/2025 619.00p 630.00p 619.00p 627.00p 4365295
24/07/2025 621.00p 634.00p 619.00p 624.00p 334246
23/07/2025 636.00p 636.00p 619.00p 619.00p 226381
22/07/2025 626.00p 633.00p 617.00p 624.00p 223494
21/07/2025 626.00p 628.00p 619.00p 625.00p 127032
18/07/2025 623.00p 631.00p 618.84p 626.00p 291743
17/07/2025 623.00p 627.00p 619.00p 622.00p 288632
16/07/2025 602.00p 624.00p 602.00p 620.00p 346123
15/07/2025 604.00p 610.00p 602.00p 606.00p 315680
14/07/2025 592.00p 604.00p 590.89p 603.00p 223438
11/07/2025 585.00p 593.00p 585.00p 593.00p 289770
10/07/2025 592.00p 594.00p 584.82p 587.00p 294879
09/07/2025 595.00p 599.63p 589.00p 590.00p 382837
08/07/2025 585.00p 595.00p 585.00p 593.00p 399730
07/07/2025 585.00p 593.00p 584.00p 585.00p 169725
04/07/2025 590.00p 590.00p 584.00p 585.00p 142906
03/07/2025 571.00p 588.00p 571.00p 588.00p 245837
02/07/2025 585.00p 586.00p 569.50p 574.00p 257805
01/07/2025 575.00p 581.00p 571.00p 581.00p 334266
30/06/2025 582.00p 585.00p 575.00p 575.00p 221287
27/06/2025 577.00p 582.00p 573.80p 581.00p 303636
26/06/2025 576.00p 579.00p 566.00p 577.00p 292887
25/06/2025 563.00p 569.00p 562.00p 567.00p 164554
24/06/2025 569.00p 575.00p 564.43p 565.00p 216719
23/06/2025 567.00p 573.00p 563.00p 566.00p 664224
20/06/2025 572.00p 582.00p 570.00p 570.00p 771715
19/06/2025 563.00p 577.00p 563.00p 571.00p 299937
18/06/2025 576.00p 582.20p 574.00p 575.00p 225803
17/06/2025 575.00p 585.00p 572.85p 580.00p 317859
16/06/2025 570.00p 577.00p 564.00p 577.00p 281060
13/06/2025 568.00p 568.00p 558.00p 567.00p 517550
12/06/2025 579.00p 583.50p 564.00p 569.00p 459018
11/06/2025 600.00p 600.00p 579.00p 581.00p 567058
10/06/2025 596.00p 599.38p 590.00p 592.00p 1703645
09/06/2025 600.00p 604.00p 590.00p 592.00p 214708
06/06/2025 589.00p 604.00p 587.00p 599.00p 165827
05/06/2025 597.00p 601.00p 591.00p 591.00p 223446
04/06/2025 577.00p 597.00p 577.00p 595.00p 192639
03/06/2025 597.00p 605.00p 583.00p 588.00p 283079
02/06/2025 602.00p 606.00p 595.00p 602.00p 248035
30/05/2025 600.00p 608.00p 599.00p 605.00p 362918
29/05/2025 614.00p 614.00p 597.00p 602.00p 1600089
28/05/2025 601.00p 610.00p 590.00p 600.00p 983190
27/05/2025 602.00p 605.00p 594.00p 604.00p 219868
23/05/2025 604.00p 607.00p 585.00p 594.00p 1596471
22/05/2025 592.00p 609.00p 585.00p 608.00p 324441
21/05/2025 605.00p 605.00p 592.00p 595.00p 169619
20/05/2025 580.00p 599.00p 580.00p 598.00p 265592
19/05/2025 590.00p 596.00p 587.00p 594.00p 2089700
16/05/2025 604.00p 611.00p 596.00p 596.00p 1232192
15/05/2025 614.00p 618.00p 605.00p 605.00p 349339
14/05/2025 595.00p 620.00p 595.00p 619.00p 466598
13/05/2025 581.00p 607.00p 577.00p 596.00p 577936
12/05/2025 573.00p 587.00p 570.00p 582.00p 441242
09/05/2025 579.00p 584.00p 572.00p 573.00p 199762
08/05/2025 593.00p 595.00p 578.00p 578.00p 5659167
07/05/2025 587.00p 589.00p 579.00p 583.00p 1976408
06/05/2025 587.00p 598.00p 576.00p 585.00p 366844
02/05/2025 587.00p 587.00p 562.00p 575.00p 508211
01/05/2025 571.00p 580.00p 559.00p 574.00p 528573
30/04/2025 562.00p 565.00p 551.00p 563.00p 1169303
29/04/2025 557.00p 560.00p 543.00p 558.00p 538735
28/04/2025 571.00p 573.00p 558.00p 558.00p 365820
25/04/2025 584.00p 588.00p 567.00p 567.00p 342382
24/04/2025 585.00p 594.00p 578.00p 583.00p 356971
23/04/2025 598.00p 601.00p 587.00p 589.00p 403255
22/04/2025 592.00p 597.00p 585.00p 591.00p 3538724
17/04/2025 586.00p 591.00p 580.00p 589.00p 168899
16/04/2025 579.00p 586.00p 573.00p 586.00p 188768
15/04/2025 569.00p 581.18p 563.00p 578.00p 375403
14/04/2025 566.00p 569.50p 557.00p 567.00p 232179
11/04/2025 558.00p 560.00p 551.00p 554.00p 453490
10/04/2025 566.00p 573.00p 553.00p 556.00p 519933
09/04/2025 534.00p 541.00p 523.00p 541.00p 432267
08/04/2025 530.00p 551.00p 523.00p 545.00p 435595
07/04/2025 528.00p 544.00p 505.00p 523.00p 560150
04/04/2025 572.00p 597.00p 544.00p 544.00p 475910
03/04/2025 595.00p 595.00p 574.00p 583.00p 358225
02/04/2025 591.00p 591.00p 575.00p 583.00p 272782
01/04/2025 587.00p 597.00p 581.00p 587.00p 1466298
31/03/2025 580.00p 582.00p 573.00p 578.00p 603555
28/03/2025 577.00p 590.00p 577.00p 582.00p 305892
27/03/2025 565.00p 588.00p 565.00p 587.00p 2420939
26/03/2025 575.00p 582.00p 573.00p 577.00p 273361
25/03/2025 565.00p 577.00p 564.00p 574.00p 1965117
24/03/2025 553.00p 569.00p 553.00p 567.00p 1867140
21/03/2025 548.00p 563.00p 547.00p 559.00p 1123782
20/03/2025 566.00p 571.00p 556.00p 558.00p 485379
19/03/2025 564.00p 584.00p 564.00p 566.00p 427406
18/03/2025 580.00p 586.00p 570.00p 573.00p 359391
17/03/2025 574.00p 588.00p 573.00p 581.00p 213497
14/03/2025 565.00p 580.00p 565.00p 576.00p 647689
13/03/2025 574.00p 579.00p 566.00p 567.00p 1014727
12/03/2025 581.00p 598.00p 581.00p 595.00p 292561
11/03/2025 598.00p 601.00p 584.57p 588.00p 585943
10/03/2025 600.00p 608.00p 596.00p 600.00p 3236272
07/03/2025 594.00p 603.00p 581.00p 603.00p 3806307
06/03/2025 583.00p 592.00p 556.00p 587.00p 1370434
05/03/2025 621.00p 633.00p 619.00p 621.00p 283850
04/03/2025 620.00p 631.00p 612.00p 620.00p 354657
03/03/2025 615.00p 627.00p 614.00p 624.00p 486517
28/02/2025 603.00p 626.00p 599.00p 618.00p 805751
27/02/2025 609.00p 609.00p 598.00p 604.00p 358158
26/02/2025 583.00p 602.00p 581.00p 602.00p 417311
25/02/2025 576.00p 584.00p 575.00p 582.00p 403235
24/02/2025 585.00p 585.00p 572.00p 579.00p 1514007
21/02/2025 564.00p 576.00p 564.00p 576.00p 411865
20/02/2025 576.00p 587.00p 567.00p 567.00p 336288
19/02/2025 589.00p 594.00p 578.00p 583.00p 388811
18/02/2025 600.00p 604.10p 591.00p 595.00p 280804
17/02/2025 599.00p 616.00p 599.00p 603.00p 551126
14/02/2025 595.00p 614.00p 593.00p 612.00p 660889
13/02/2025 629.00p 633.00p 591.00p 599.00p 547578
12/02/2025 632.00p 638.00p 628.00p 629.00p 354870
11/02/2025 631.00p 635.00p 626.00p 630.00p 268611
10/02/2025 642.00p 646.00p 634.00p 634.00p 217174
07/02/2025 648.00p 648.00p 632.00p 642.00p 321952
06/02/2025 633.00p 646.00p 632.00p 636.00p 722620
05/02/2025 636.00p 637.00p 624.50p 628.00p 443925
04/02/2025 626.00p 640.00p 626.00p 638.00p 313878
03/02/2025 638.00p 650.00p 632.00p 641.00p 274244
31/01/2025 655.00p 657.00p 645.00p 649.00p 2350888
30/01/2025 670.00p 670.00p 644.00p 648.00p 503556
29/01/2025 640.00p 656.00p 640.00p 655.00p 217749
28/01/2025 643.00p 648.00p 638.00p 641.00p 329735
27/01/2025 630.00p 650.00p 630.00p 643.00p 560962
24/01/2025 636.00p 653.00p 636.00p 644.00p 236950
23/01/2025 654.00p 658.00p 646.00p 650.00p 458192
22/01/2025 640.00p 665.00p 640.00p 651.00p 411899
21/01/2025 666.00p 666.00p 648.00p 653.00p 284280
20/01/2025 665.00p 667.00p 651.00p 651.00p 165398
17/01/2025 659.00p 665.00p 651.00p 664.00p 437571
16/01/2025 645.00p 660.00p 637.00p 660.00p 279803
15/01/2025 638.00p 639.00p 630.00p 636.00p 391853
14/01/2025 616.00p 629.00p 613.00p 625.00p 414979
13/01/2025 610.00p 620.00p 602.00p 618.00p 910664
10/01/2025 649.00p 649.00p 606.00p 612.00p 826664
09/01/2025 645.00p 655.00p 628.00p 649.00p 1254649
08/01/2025 652.00p 652.00p 637.00p 647.00p 1100096
07/01/2025 659.00p 659.00p 644.00p 656.00p 298952
06/01/2025 660.00p 662.00p 656.68p 659.00p 244508
03/01/2025 671.00p 671.00p 653.00p 660.00p 1879302
02/01/2025 643.00p 661.00p 643.00p 657.00p 212352
31/12/2024 659.00p 662.00p 650.50p 659.00p 336864
30/12/2024 650.00p 654.00p 645.00p 653.00p 219794
27/12/2024 643.00p 657.00p 643.00p 653.00p 182722
24/12/2024 665.00p 665.00p 656.00p 659.00p 82227
23/12/2024 648.00p 659.00p 648.00p 658.00p 1046604
20/12/2024 645.00p 659.00p 645.00p 656.00p 828428
19/12/2024 647.00p 661.00p 647.00p 661.00p 771925
18/12/2024 659.00p 663.00p 650.00p 654.00p 1039686
17/12/2024 671.00p 678.00p 656.00p 656.00p 849677
16/12/2024 685.00p 685.00p 677.00p 680.00p 252816
13/12/2024 671.00p 682.00p 671.00p 677.00p 504847
12/12/2024 685.00p 685.00p 671.00p 671.00p 244113
11/12/2024 664.00p 677.00p 664.00p 673.00p 226820
10/12/2024 671.00p 675.00p 662.00p 673.00p 919363
09/12/2024 660.00p 670.05p 658.00p 670.00p 2008170
06/12/2024 685.00p 685.00p 658.00p 659.00p 286910
05/12/2024 662.00p 673.00p 659.00p 669.00p 483369
04/12/2024 660.00p 665.00p 654.00p 660.00p 308314
03/12/2024 656.00p 665.00p 653.00p 660.00p 376820
02/12/2024 636.00p 656.00p 632.00p 656.00p 375196
29/11/2024 625.00p 635.00p 624.00p 635.00p 2201357
28/11/2024 626.00p 630.00p 622.00p 625.00p 820678
27/11/2024 626.00p 630.00p 622.00p 622.00p 347848
26/11/2024 630.00p 637.00p 623.00p 623.00p 170361
25/11/2024 635.00p 639.00p 626.00p 636.00p 368782
22/11/2024 630.00p 638.00p 622.00p 631.00p 269661
21/11/2024 612.00p 624.00p 612.00p 624.00p 455583
20/11/2024 612.00p 621.00p 608.00p 611.00p 2066199
19/11/2024 618.00p 618.00p 603.00p 612.00p 469400
18/11/2024 617.00p 619.00p 607.00p 613.00p 902937
15/11/2024 605.00p 614.00p 600.00p 605.00p 961302
14/11/2024 605.00p 607.16p 593.00p 607.00p 550884
13/11/2024 660.00p 679.00p 660.00p 662.00p 745166
12/11/2024 669.00p 685.00p 669.00p 669.00p 363791
11/11/2024 689.00p 694.00p 676.00p 678.00p 517254
08/11/2024 661.00p 682.00p 660.00p 682.00p 910421
07/11/2024 670.00p 676.00p 658.00p 659.00p 542863
06/11/2024 635.00p 697.00p 634.00p 670.00p 4409197
05/11/2024 628.00p 634.00p 623.00p 629.00p 717389
04/11/2024 631.00p 637.00p 625.00p 625.00p 590021
01/11/2024 621.00p 639.63p 621.00p 634.00p 195132
31/10/2024 630.00p 640.66p 624.00p 631.00p 323846
30/10/2024 638.00p 653.00p 634.00p 638.00p 775127
29/10/2024 648.00p 648.00p 637.00p 640.00p 454295
28/10/2024 643.00p 651.00p 639.00p 645.00p 304631
25/10/2024 643.00p 651.00p 639.00p 641.00p 167411
24/10/2024 651.00p 658.00p 648.00p 652.00p 58856
23/10/2024 634.00p 659.00p 634.00p 652.00p 242838
22/10/2024 646.00p 652.00p 637.00p 652.00p 192409
21/10/2024 659.00p 674.00p 646.00p 646.00p 201319
18/10/2024 663.00p 663.00p 641.00p 658.00p 337421

*Close Price adjusted for both dividends and splits