Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/03/2021 633.00p 646.79p 633.00p 646.00p 290591
17/03/2021 652.00p 652.00p 637.00p 640.00p 271735
16/03/2021 646.00p 652.50p 627.50p 646.00p 511884
15/03/2021 648.00p 648.00p 629.50p 631.00p 276488
12/03/2021 615.50p 635.50p 615.50p 633.50p 272062
11/03/2021 652.00p 652.00p 628.50p 630.50p 250830
10/03/2021 654.00p 656.97p 632.00p 637.00p 332613
09/03/2021 665.50p 665.50p 647.50p 654.50p 346991
08/03/2021 654.00p 667.00p 647.16p 652.50p 308170
05/03/2021 639.00p 653.50p 639.00p 652.00p 363889
04/03/2021 655.50p 655.50p 641.50p 644.50p 355283
03/03/2021 644.50p 655.00p 634.50p 644.50p 420585
02/03/2021 622.00p 646.50p 620.19p 640.50p 374296
01/03/2021 617.50p 623.00p 614.00p 619.50p 320718
26/02/2021 609.00p 617.50p 605.47p 615.00p 634140
25/02/2021 630.00p 630.00p 609.00p 618.00p 338324
24/02/2021 607.50p 622.00p 607.50p 618.00p 340633
23/02/2021 625.50p 625.50p 608.00p 613.00p 607303
22/02/2021 631.50p 633.00p 612.50p 612.50p 499051
19/02/2021 646.00p 648.50p 630.00p 636.50p 413705
18/02/2021 660.00p 660.00p 624.00p 634.50p 526110
17/02/2021 684.50p 684.50p 645.50p 647.00p 803393
16/02/2021 693.00p 698.50p 682.00p 682.00p 548949
15/02/2021 700.00p 703.48p 688.50p 695.50p 221086
12/02/2021 697.00p 705.50p 680.00p 690.50p 595944
11/02/2021 706.50p 706.50p 684.00p 698.50p 769168
10/02/2021 745.00p 766.00p 673.00p 695.50p 1260281
09/02/2021 728.50p 762.50p 728.50p 745.00p 727709
08/02/2021 729.50p 750.48p 713.00p 742.50p 483096
05/02/2021 686.00p 714.50p 684.50p 713.50p 360051
04/02/2021 704.50p 704.50p 679.00p 688.00p 295140
03/02/2021 701.50p 701.50p 688.00p 688.00p 254305
02/02/2021 692.00p 700.00p 689.00p 693.00p 158200
01/02/2021 696.00p 697.50p 681.50p 685.50p 392447
29/01/2021 680.00p 691.00p 672.00p 681.50p 284090
28/01/2021 693.00p 697.50p 680.50p 687.00p 184608
27/01/2021 719.00p 726.00p 697.00p 700.00p 149529
26/01/2021 737.50p 743.37p 716.00p 718.00p 115555
25/01/2021 726.00p 729.00p 714.00p 721.00p 220435
22/01/2021 714.50p 737.00p 714.50p 724.00p 283206
21/01/2021 724.00p 737.00p 721.50p 732.00p 255098
20/01/2021 713.00p 726.00p 713.00p 722.50p 202499
19/01/2021 733.00p 733.00p 713.00p 715.00p 223207
18/01/2021 735.50p 738.00p 715.00p 716.00p 213127
15/01/2021 716.00p 740.00p 715.50p 722.00p 297338
14/01/2021 740.00p 740.50p 721.50p 725.50p 189369
13/01/2021 752.00p 752.00p 731.50p 731.50p 359197
12/01/2021 729.00p 747.50p 726.30p 738.50p 308485
11/01/2021 752.00p 752.00p 726.50p 729.00p 192897
08/01/2021 754.00p 756.50p 735.00p 736.50p 232005
07/01/2021 744.50p 750.50p 740.00p 747.50p 257939
06/01/2021 730.50p 746.50p 724.00p 740.50p 474712
05/01/2021 715.00p 727.50p 713.00p 726.00p 308734
04/01/2021 733.00p 737.00p 717.00p 720.50p 329144
31/12/2020 723.00p 727.50p 711.00p 723.50p 135047
30/12/2020 723.00p 733.50p 722.00p 730.00p 552696
29/12/2020 704.50p 728.50p 696.00p 721.00p 525066
28/12/2020 707.00p 707.00p 693.00p 695.00p 60478
24/12/2020 707.00p 707.00p 693.00p 695.00p 60478
23/12/2020 670.00p 696.50p 670.00p 693.00p 657104
22/12/2020 696.50p 696.50p 675.00p 679.00p 240736
21/12/2020 687.50p 703.00p 676.50p 680.00p 343904
18/12/2020 714.00p 725.50p 703.00p 704.50p 578083
17/12/2020 735.50p 735.50p 713.50p 724.00p 581527
16/12/2020 720.50p 726.00p 716.00p 719.50p 497551
15/12/2020 701.50p 729.00p 701.50p 716.00p 220931
14/12/2020 727.50p 733.50p 713.00p 717.00p 353021
11/12/2020 704.50p 726.50p 704.50p 724.50p 295561
10/12/2020 725.50p 736.50p 709.50p 720.00p 202619
09/12/2020 725.50p 733.00p 723.05p 724.00p 242921
08/12/2020 738.50p 738.50p 723.50p 724.00p 283838
07/12/2020 757.00p 757.00p 727.00p 730.50p 272944
04/12/2020 716.00p 745.00p 716.00p 744.00p 334328
03/12/2020 758.50p 758.50p 723.50p 733.50p 235533
02/12/2020 755.50p 763.50p 740.00p 741.50p 587056
01/12/2020 748.00p 764.00p 740.50p 763.00p 1034113
30/11/2020 720.00p 748.00p 720.00p 743.00p 429716
27/11/2020 718.00p 739.00p 718.00p 738.00p 562232
26/11/2020 739.50p 739.50p 725.50p 735.50p 161734
25/11/2020 751.00p 751.00p 735.50p 741.00p 251063
24/11/2020 750.00p 751.50p 739.00p 748.50p 335066
23/11/2020 760.00p 760.00p 749.00p 749.50p 310847
20/11/2020 764.50p 764.50p 741.50p 755.00p 377216
19/11/2020 735.00p 751.00p 735.00p 750.50p 390111
18/11/2020 729.00p 747.00p 723.00p 747.00p 312148
17/11/2020 725.00p 739.50p 717.50p 730.50p 372955
16/11/2020 715.50p 739.00p 712.00p 727.00p 308322
13/11/2020 683.00p 717.50p 683.00p 717.50p 383566
12/11/2020 712.00p 712.00p 688.50p 700.00p 474400
10/11/2020 685.00p 698.00p 672.00p 690.00p 785869
09/11/2020 671.50p 682.00p 661.50p 675.50p 280410
06/11/2020 675.00p 677.00p 659.00p 662.00p 286350
05/11/2020 652.50p 663.00p 639.50p 659.00p 357518
04/11/2020 636.50p 648.00p 634.00p 648.00p 208396
03/11/2020 624.50p 656.50p 624.50p 648.00p 159057
02/11/2020 633.50p 654.50p 630.00p 639.50p 179291
30/10/2020 626.00p 640.00p 626.00p 636.50p 446737
29/10/2020 632.00p 648.00p 630.00p 631.50p 251628
28/10/2020 627.50p 648.50p 627.01p 637.00p 450725
27/10/2020 642.50p 651.00p 637.50p 639.50p 180255
26/10/2020 665.00p 669.24p 644.00p 648.50p 230440
23/10/2020 670.00p 672.00p 663.50p 665.00p 371595
22/10/2020 659.50p 677.50p 656.00p 669.00p 170819
21/10/2020 679.50p 679.50p 664.00p 665.00p 125773
20/10/2020 681.50p 685.33p 671.50p 673.00p 156928
19/10/2020 664.00p 691.50p 664.00p 681.00p 160154
16/10/2020 708.00p 708.00p 677.00p 677.00p 358271
15/10/2020 678.00p 695.50p 678.00p 695.00p 431455
14/10/2020 691.50p 691.50p 675.00p 684.50p 202633
13/10/2020 698.50p 698.50p 682.00p 682.00p 214292
12/10/2020 678.50p 698.50p 674.50p 695.50p 290603
09/10/2020 706.00p 706.00p 673.79p 676.50p 224481
08/10/2020 669.00p 687.50p 669.00p 677.00p 307406
07/10/2020 675.00p 690.50p 673.00p 684.00p 291596
06/10/2020 693.50p 694.00p 685.00p 688.00p 200020
05/10/2020 703.00p 703.50p 693.00p 694.50p 255776
02/10/2020 674.00p 696.00p 674.00p 696.00p 512446
01/10/2020 690.00p 701.00p 686.50p 690.00p 771276
30/09/2020 689.00p 712.00p 689.00p 692.00p 606331
29/09/2020 719.50p 719.50p 702.50p 702.50p 221103
28/09/2020 736.50p 736.50p 720.00p 720.00p 265567
25/09/2020 725.00p 732.00p 719.50p 724.00p 323601
24/09/2020 718.00p 734.00p 717.50p 726.50p 327210
23/09/2020 765.00p 765.00p 724.50p 728.50p 633256
22/09/2020 740.00p 753.00p 727.00p 739.00p 403337
21/09/2020 756.00p 772.50p 751.50p 757.00p 243746
18/09/2020 780.50p 780.50p 746.50p 774.50p 689428
17/09/2020 759.00p 767.00p 752.50p 763.00p 148885
16/09/2020 774.00p 774.00p 763.00p 766.00p 250134
15/09/2020 764.50p 785.00p 759.00p 773.00p 251123
14/09/2020 748.50p 777.00p 748.50p 770.00p 195003
11/09/2020 763.00p 767.00p 756.50p 762.50p 229153
10/09/2020 770.00p 770.00p 750.50p 757.50p 146109
09/09/2020 762.50p 768.00p 750.00p 761.50p 366659
08/09/2020 746.50p 764.50p 736.50p 760.50p 304543
07/09/2020 740.50p 746.00p 734.00p 739.00p 664110
04/09/2020 732.00p 754.00p 728.50p 732.00p 521133
03/09/2020 773.50p 773.50p 751.00p 751.00p 290026
02/09/2020 765.50p 767.00p 751.00p 755.50p 235418
01/09/2020 768.00p 770.60p 758.50p 758.50p 300558
31/08/2020 763.50p 773.00p 754.50p 768.00p 273921
28/08/2020 763.50p 773.00p 754.50p 768.00p 273921
27/08/2020 746.00p 758.00p 734.50p 756.50p 460002
26/08/2020 759.00p 759.00p 739.90p 748.50p 526808
25/08/2020 750.00p 770.00p 749.50p 751.00p 221641
24/08/2020 761.00p 770.50p 759.00p 760.00p 192828
21/08/2020 769.00p 769.00p 745.00p 758.50p 206524
20/08/2020 750.00p 763.50p 748.50p 752.00p 344152
19/08/2020 775.00p 779.00p 765.00p 766.00p 296821
18/08/2020 763.00p 779.00p 762.50p 779.00p 162902
17/08/2020 766.00p 786.00p 766.00p 776.50p 105538
14/08/2020 764.50p 780.00p 764.50p 780.00p 193084
13/08/2020 780.50p 790.00p 772.50p 775.00p 242995
12/08/2020 777.50p 803.00p 771.04p 791.50p 480766
11/08/2020 783.50p 788.00p 771.50p 778.00p 296423
10/08/2020 788.00p 788.50p 772.50p 777.00p 309829
07/08/2020 791.50p 791.50p 773.00p 781.00p 259346
06/08/2020 787.00p 803.50p 785.31p 794.00p 344761
05/08/2020 782.50p 801.50p 782.50p 801.50p 281500
04/08/2020 784.00p 808.50p 784.00p 796.50p 254051
03/08/2020 773.00p 793.50p 761.09p 791.50p 273714
31/07/2020 771.00p 785.00p 764.00p 774.50p 760645
30/07/2020 791.00p 791.00p 766.00p 783.50p 637841
29/07/2020 800.00p 803.00p 745.50p 772.00p 1180916
28/07/2020 803.00p 813.50p 803.00p 811.00p 321208
27/07/2020 832.50p 832.50p 801.50p 803.00p 142410
24/07/2020 810.50p 824.00p 808.50p 813.00p 323519
23/07/2020 817.00p 835.50p 815.00p 827.50p 630620
22/07/2020 817.50p 824.50p 811.50p 815.00p 304461
21/07/2020 827.50p 827.50p 805.00p 819.50p 392869
20/07/2020 797.50p 820.00p 797.50p 810.00p 531813
17/07/2020 809.00p 818.00p 807.50p 809.00p 398332
16/07/2020 813.50p 823.00p 807.00p 819.50p 269180
15/07/2020 840.00p 840.00p 806.00p 818.00p 357326
14/07/2020 804.50p 821.00p 804.50p 820.00p 458526
13/07/2020 843.00p 843.00p 813.50p 815.00p 209693
10/07/2020 800.00p 826.50p 800.00p 823.00p 303569
09/07/2020 834.00p 834.00p 805.50p 807.50p 547875
08/07/2020 847.00p 847.00p 814.50p 814.50p 304451
07/07/2020 843.00p 845.50p 824.50p 827.00p 481738
06/07/2020 849.50p 852.50p 840.50p 846.00p 1497195
03/07/2020 846.00p 846.00p 823.00p 831.50p 538560
02/07/2020 821.50p 837.00p 818.00p 826.00p 529876
01/07/2020 817.50p 825.50p 810.00p 810.00p 350052
30/06/2020 807.00p 818.00p 801.50p 809.00p 368964
29/06/2020 799.00p 814.50p 799.00p 811.50p 406695
26/06/2020 819.00p 819.00p 799.00p 805.00p 395772
25/06/2020 790.00p 804.00p 788.00p 803.00p 505832
24/06/2020 828.00p 847.00p 801.50p 801.50p 846616
23/06/2020 848.00p 851.50p 835.00p 850.00p 497054
22/06/2020 840.00p 843.00p 827.00p 840.00p 465228
19/06/2020 813.50p 847.50p 805.50p 847.50p 1691593
18/06/2020 794.00p 811.50p 794.00p 808.00p 403780
17/06/2020 782.50p 807.00p 782.50p 800.00p 771291
16/06/2020 785.00p 805.50p 785.00p 800.00p 731155
15/06/2020 778.50p 789.50p 766.50p 786.00p 1038361
12/06/2020 778.00p 809.50p 775.00p 784.00p 4328696
11/06/2020 779.00p 813.00p 771.50p 787.00p 2097271
10/06/2020 730.00p 804.50p 726.00p 789.50p 4183687
09/06/2020 725.50p 735.66p 717.00p 726.00p 272796

*Close Price adjusted for both dividends and splits