Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/06/2020 762.50p 776.00p 736.00p 740.00p 389330
05/06/2020 775.50p 782.00p 763.50p 770.00p 1231190
04/06/2020 755.50p 772.00p 749.06p 766.50p 1119001
03/06/2020 716.00p 762.61p 715.69p 760.00p 669375
02/06/2020 699.50p 713.50p 688.50p 713.50p 773688
01/06/2020 689.00p 699.00p 677.00p 683.00p 378309
28/05/2020 711.00p 718.50p 680.50p 684.00p 476271
27/05/2020 678.50p 705.00p 670.00p 704.00p 715662
26/05/2020 670.00p 672.00p 659.00p 668.00p 280718
25/05/2020 642.50p 659.00p 639.00p 659.00p 293433
22/05/2020 642.50p 659.00p 639.00p 659.00p 293433
21/05/2020 635.00p 657.00p 635.00p 650.50p 252007
20/05/2020 630.00p 647.50p 626.50p 646.50p 421557
19/05/2020 606.00p 634.00p 606.00p 634.00p 325264
18/05/2020 600.00p 615.50p 600.00p 605.50p 220281
15/05/2020 615.00p 616.00p 599.00p 602.00p 304089
14/05/2020 597.00p 605.00p 591.50p 601.50p 521788
13/05/2020 606.00p 615.50p 606.00p 610.00p 258553
12/05/2020 631.50p 633.00p 608.50p 613.50p 446089
11/05/2020 633.50p 638.00p 623.00p 638.00p 713588
08/05/2020 630.00p 630.00p 613.50p 624.00p 534820
07/05/2020 630.00p 630.00p 613.50p 624.00p 534820
06/05/2020 614.00p 623.50p 610.00p 615.00p 352296
05/05/2020 614.00p 614.00p 598.00p 608.50p 307797
04/05/2020 598.00p 606.00p 590.00p 604.00p 375509
01/05/2020 601.00p 612.00p 590.00p 608.50p 293314
30/04/2020 600.50p 620.00p 594.50p 612.00p 521279
29/04/2020 575.00p 609.00p 575.00p 596.00p 339996
28/04/2020 571.50p 596.26p 571.50p 585.00p 766366
27/04/2020 576.00p 582.50p 567.00p 576.50p 489920
24/04/2020 553.50p 581.50p 549.73p 566.50p 746567
23/04/2020 588.00p 588.00p 559.50p 560.00p 430427
22/04/2020 567.00p 588.50p 567.00p 576.00p 365296
21/04/2020 577.50p 590.00p 576.50p 578.00p 272183
20/04/2020 607.00p 619.00p 585.50p 588.00p 251617
16/04/2020 585.00p 602.00p 581.50p 588.50p 316361
15/04/2020 610.00p 613.00p 570.00p 587.00p 324725
14/04/2020 646.00p 652.50p 607.00p 607.50p 358987
09/04/2020 642.50p 659.50p 631.50p 639.00p 406892
08/04/2020 615.50p 637.00p 608.50p 632.50p 191936
07/04/2020 613.50p 625.00p 599.00p 613.50p 278784
06/04/2020 596.50p 609.50p 590.50p 605.00p 263856
03/04/2020 587.50p 604.00p 572.00p 589.00p 167766
02/04/2020 607.50p 607.50p 582.00p 592.00p 245768
01/04/2020 615.50p 615.50p 589.19p 593.50p 679701
31/03/2020 625.50p 631.50p 615.00p 620.50p 445212
30/03/2020 639.00p 639.00p 607.00p 615.00p 386918
27/03/2020 626.00p 627.00p 596.50p 627.00p 388444
26/03/2020 581.00p 618.00p 570.12p 618.00p 586268
25/03/2020 604.00p 645.50p 585.00p 594.00p 584086
24/03/2020 555.00p 603.50p 555.00p 603.50p 493075
23/03/2020 575.00p 599.50p 547.00p 550.00p 551166
20/03/2020 540.50p 603.50p 540.00p 595.00p 1170660
19/03/2020 554.50p 554.50p 481.00p 528.00p 1081626
18/03/2020 567.00p 575.50p 522.50p 560.00p 947574
17/03/2020 632.50p 640.00p 570.00p 579.00p 617913
16/03/2020 660.00p 660.00p 590.39p 617.50p 893373
13/03/2020 664.00p 681.00p 641.00p 644.50p 584454
12/03/2020 687.50p 687.50p 631.50p 652.50p 1265892
11/03/2020 703.00p 703.00p 685.50p 701.00p 698760
10/03/2020 682.00p 703.00p 681.50p 690.00p 864847
09/03/2020 700.00p 700.00p 665.00p 679.50p 1090159
06/03/2020 720.50p 720.50p 704.00p 716.50p 813463
05/03/2020 730.50p 730.50p 706.00p 722.00p 1735445
04/03/2020 745.50p 745.50p 721.50p 726.00p 345745
03/03/2020 734.00p 741.50p 728.00p 728.00p 820048
02/03/2020 724.50p 750.50p 720.00p 725.00p 463690
28/02/2020 730.00p 740.50p 719.50p 724.50p 1498617
27/02/2020 760.00p 770.00p 740.00p 740.00p 481102
26/02/2020 799.50p 799.50p 768.50p 775.00p 336075
25/02/2020 816.50p 816.50p 786.50p 791.00p 373996
24/02/2020 804.00p 804.00p 789.00p 798.50p 254010
21/02/2020 808.00p 816.50p 796.50p 807.00p 323733
20/02/2020 797.00p 802.50p 792.50p 798.00p 255958
19/02/2020 799.00p 804.00p 791.50p 798.00p 340130
18/02/2020 796.50p 806.00p 792.00p 793.50p 671066
17/02/2020 802.50p 803.00p 792.00p 795.50p 340219
14/02/2020 769.50p 802.50p 769.00p 793.00p 439637
13/02/2020 784.00p 827.00p 780.50p 788.50p 689462
12/02/2020 775.00p 779.00p 765.50p 772.00p 244361
11/02/2020 769.50p 776.00p 768.48p 771.00p 166988
10/02/2020 751.50p 774.50p 751.50p 772.00p 116172
07/02/2020 754.00p 770.00p 752.50p 770.00p 174525
06/02/2020 739.50p 767.00p 739.50p 763.00p 310768
05/02/2020 763.00p 763.00p 746.00p 752.00p 271725
04/02/2020 754.50p 756.00p 747.00p 747.50p 398760
03/02/2020 742.00p 752.50p 742.00p 746.00p 585372
31/01/2020 765.50p 765.50p 747.00p 748.00p 485199
30/01/2020 750.50p 750.50p 743.00p 750.00p 367495
29/01/2020 746.00p 756.50p 743.00p 748.00p 157961
28/01/2020 752.00p 752.00p 741.00p 745.00p 209628
27/01/2020 761.00p 761.00p 738.00p 744.00p 277305
24/01/2020 740.00p 755.00p 740.00p 750.50p 271114
23/01/2020 741.00p 756.00p 728.00p 753.00p 292141
22/01/2020 765.00p 772.00p 759.00p 759.50p 164894
21/01/2020 764.50p 764.50p 749.50p 761.00p 487285
20/01/2020 765.00p 765.00p 755.00p 760.00p 118210
17/01/2020 740.50p 762.50p 740.50p 760.00p 116696
16/01/2020 743.50p 763.50p 743.50p 758.00p 214646
15/01/2020 769.50p 769.50p 749.00p 757.50p 221329
14/01/2020 764.50p 769.50p 748.50p 760.00p 398655
13/01/2020 782.00p 782.00p 766.58p 771.00p 120700
10/01/2020 782.00p 782.00p 763.00p 763.50p 81363
09/01/2020 779.50p 779.50p 757.50p 767.00p 121754
08/01/2020 788.00p 788.00p 755.00p 761.00p 113213
07/01/2020 754.00p 774.50p 754.00p 771.50p 155735
06/01/2020 787.50p 787.50p 767.00p 767.00p 257232
03/01/2020 780.00p 783.00p 775.50p 779.50p 243051
02/01/2020 767.00p 792.00p 761.50p 780.50p 355596
31/12/2019 770.00p 774.50p 767.00p 767.00p 69621
30/12/2019 777.00p 785.50p 769.27p 774.00p 238835
27/12/2019 768.50p 778.00p 767.50p 775.00p 159373
24/12/2019 776.00p 777.50p 766.00p 773.00p 83008
23/12/2019 767.00p 781.50p 763.50p 770.00p 195345
20/12/2019 769.00p 771.50p 758.50p 765.00p 388844
19/12/2019 746.50p 766.50p 741.00p 762.00p 373129
18/12/2019 770.50p 770.50p 753.00p 753.00p 293926
17/12/2019 768.50p 770.00p 757.50p 765.00p 577893
16/12/2019 736.00p 770.50p 736.00p 768.50p 487507
13/12/2019 747.00p 796.50p 745.50p 752.50p 631293
12/12/2019 738.00p 738.00p 726.50p 733.50p 295715
11/12/2019 720.00p 730.00p 711.50p 722.50p 831030
10/12/2019 721.50p 722.00p 706.50p 712.50p 497029
09/12/2019 723.50p 723.50p 712.50p 713.00p 354572
06/12/2019 719.50p 719.50p 706.50p 713.00p 168953
05/12/2019 721.50p 721.50p 710.50p 713.00p 287684
04/12/2019 708.50p 716.00p 708.50p 716.00p 245428
03/12/2019 713.00p 725.50p 712.50p 712.50p 426868
02/12/2019 734.00p 744.00p 722.00p 723.00p 235359
29/11/2019 758.00p 758.00p 739.50p 742.50p 122750
28/11/2019 742.00p 745.50p 736.50p 745.50p 344406
27/11/2019 742.00p 756.00p 728.00p 741.00p 388847
26/11/2019 720.00p 727.50p 715.50p 727.50p 200613
25/11/2019 721.50p 728.50p 715.00p 718.00p 200961
22/11/2019 726.00p 735.50p 721.00p 724.50p 226784
21/11/2019 717.50p 729.50p 717.00p 728.00p 274961
20/11/2019 720.00p 727.00p 710.50p 724.50p 239802
19/11/2019 707.00p 729.00p 707.00p 725.00p 388829
18/11/2019 682.50p 709.00p 682.50p 705.00p 150312
15/11/2019 691.00p 700.00p 690.50p 696.00p 235000
14/11/2019 688.50p 696.00p 685.50p 693.00p 185738
13/11/2019 687.00p 691.00p 681.00p 688.50p 176858
12/11/2019 703.50p 710.00p 688.50p 695.50p 156371
11/11/2019 719.00p 719.00p 695.50p 699.50p 130939
08/11/2019 711.00p 730.00p 706.34p 716.50p 381112
07/11/2019 689.50p 724.50p 681.59p 712.00p 868324
06/11/2019 688.00p 692.00p 673.50p 673.50p 245543
05/11/2019 690.50p 698.50p 686.50p 688.00p 220992
04/11/2019 700.00p 704.00p 692.00p 692.00p 244810
01/11/2019 717.50p 719.00p 699.00p 699.50p 377478
31/10/2019 717.50p 717.50p 707.00p 711.50p 257952
30/10/2019 709.00p 715.50p 701.00p 715.50p 280776
29/10/2019 700.00p 707.00p 693.50p 707.00p 163444
28/10/2019 671.00p 700.50p 668.47p 700.00p 473761
25/10/2019 683.00p 692.62p 683.00p 687.50p 207210
24/10/2019 679.00p 687.00p 676.00p 687.00p 2605207
23/10/2019 695.50p 695.50p 674.50p 676.00p 280267
22/10/2019 704.00p 707.51p 695.50p 695.50p 235864
21/10/2019 707.50p 708.50p 700.00p 705.00p 267213
18/10/2019 691.00p 704.00p 690.00p 703.00p 288994
17/10/2019 699.00p 716.00p 694.00p 694.00p 298945
16/10/2019 700.00p 708.00p 678.00p 694.50p 412020
15/10/2019 705.50p 711.50p 701.00p 702.50p 318333
14/10/2019 714.50p 714.50p 681.00p 699.00p 397489
11/10/2019 699.50p 715.00p 690.52p 708.50p 451280
10/10/2019 707.00p 707.00p 694.00p 702.00p 158459
09/10/2019 709.50p 713.50p 701.00p 702.00p 222509
08/10/2019 714.00p 718.00p 707.50p 709.50p 191380
07/10/2019 714.00p 728.00p 708.00p 711.00p 169042
04/10/2019 711.00p 719.50p 710.50p 717.00p 108541
03/10/2019 735.00p 735.00p 711.00p 711.00p 164729
02/10/2019 741.50p 746.00p 722.50p 722.50p 314692
01/10/2019 740.50p 749.50p 736.00p 746.00p 246990
30/09/2019 728.00p 740.25p 723.00p 739.50p 435885
27/09/2019 721.50p 729.00p 717.49p 729.00p 445183
26/09/2019 721.00p 728.00p 715.50p 727.00p 277943
25/09/2019 720.00p 720.00p 712.50p 717.50p 283181
24/09/2019 721.00p 727.00p 712.50p 717.50p 206319
23/09/2019 719.00p 725.50p 714.50p 719.00p 279014
20/09/2019 728.00p 728.50p 717.50p 722.00p 414629
19/09/2019 723.00p 723.00p 718.00p 721.50p 201519
18/09/2019 721.00p 726.50p 714.50p 720.50p 440711
17/09/2019 714.50p 722.50p 714.50p 718.00p 202556
16/09/2019 726.50p 726.50p 706.00p 718.50p 224484
13/09/2019 716.50p 725.50p 715.50p 723.00p 199885
12/09/2019 729.00p 729.00p 717.50p 719.00p 321453
11/09/2019 717.00p 732.00p 713.00p 726.50p 532439
10/09/2019 708.00p 715.00p 704.50p 713.00p 564774
09/09/2019 708.00p 713.00p 699.92p 703.50p 330923
06/09/2019 722.50p 722.50p 702.00p 707.00p 809357
05/09/2019 698.50p 709.50p 698.00p 707.00p 409660
04/09/2019 703.50p 710.00p 701.00p 705.50p 2768325
03/09/2019 710.00p 710.00p 694.00p 703.50p 415899
02/09/2019 679.50p 698.00p 675.00p 698.00p 307120
30/08/2019 692.50p 692.50p 676.50p 681.00p 275968
29/08/2019 681.50p 681.50p 671.50p 681.50p 178562
28/08/2019 681.00p 696.50p 672.00p 684.00p 238209
27/08/2019 707.50p 707.50p 689.00p 697.50p 179956
23/08/2019 696.00p 707.50p 696.00p 703.00p 103472
22/08/2019 694.00p 701.25p 688.50p 694.50p 190908

*Close Price adjusted for both dividends and splits