Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
21/08/2019 694.00p 700.00p 694.00p 699.50p 149769
20/08/2019 709.00p 709.00p 697.50p 698.00p 141467
19/08/2019 712.50p 713.00p 705.00p 705.00p 151555
16/08/2019 690.50p 713.50p 690.50p 710.50p 505270
15/08/2019 708.00p 714.00p 701.50p 708.00p 438960
14/08/2019 694.50p 712.00p 693.00p 701.00p 281149
13/08/2019 691.00p 696.00p 681.00p 695.00p 328677
12/08/2019 688.50p 692.50p 684.00p 684.00p 152994
09/08/2019 672.50p 689.00p 671.50p 683.50p 135012
08/08/2019 682.00p 682.00p 671.50p 678.50p 115865
07/08/2019 679.00p 682.00p 671.50p 676.00p 152994
06/08/2019 664.00p 681.50p 664.00p 667.50p 261820
05/08/2019 693.00p 693.00p 675.00p 681.00p 271202
02/08/2019 704.50p 705.50p 695.50p 695.50p 389623
01/08/2019 694.00p 704.50p 693.00p 699.00p 191594
31/07/2019 697.50p 697.50p 686.50p 693.50p 234415
30/07/2019 691.00p 691.00p 680.00p 686.00p 974898
29/07/2019 691.50p 696.50p 679.50p 680.00p 275697
26/07/2019 708.00p 713.50p 692.50p 692.50p 336545
25/07/2019 716.50p 723.50p 698.00p 710.50p 1460074
24/07/2019 688.00p 701.95p 684.50p 697.50p 286309
23/07/2019 687.00p 692.00p 681.50p 684.00p 198647
22/07/2019 691.00p 693.50p 680.50p 680.50p 206042
19/07/2019 702.50p 706.00p 691.00p 694.50p 138408
18/07/2019 701.50p 706.00p 698.50p 704.00p 336230
17/07/2019 713.00p 716.00p 706.50p 708.50p 236136
16/07/2019 705.00p 712.50p 705.00p 710.00p 228966
15/07/2019 699.50p 713.50p 699.50p 707.50p 119519
12/07/2019 696.50p 706.50p 696.50p 702.50p 236840
11/07/2019 702.50p 704.00p 695.50p 701.50p 604330
10/07/2019 704.00p 708.00p 696.50p 696.50p 289127
09/07/2019 696.50p 707.00p 696.50p 705.00p 461693
08/07/2019 698.00p 704.00p 682.00p 700.00p 379009
05/07/2019 721.50p 721.50p 703.50p 703.50p 525019
04/07/2019 719.00p 726.00p 713.00p 725.50p 356062
03/07/2019 719.50p 727.00p 715.50p 722.50p 227752
02/07/2019 701.50p 723.00p 701.50p 715.00p 393342
01/07/2019 694.00p 701.00p 690.50p 701.00p 610028
28/06/2019 689.50p 691.50p 686.50p 688.50p 181501
27/06/2019 691.50p 694.75p 676.00p 684.00p 268362
26/06/2019 692.00p 695.50p 688.00p 693.00p 173761
25/06/2019 690.00p 696.00p 689.00p 693.50p 196603
24/06/2019 693.50p 695.50p 688.50p 694.00p 180645
21/06/2019 702.00p 709.00p 688.50p 690.00p 566076
20/06/2019 707.50p 710.00p 697.50p 702.00p 164546
19/06/2019 710.50p 715.96p 701.00p 705.00p 191116
18/06/2019 712.50p 717.50p 706.00p 715.00p 289834
17/06/2019 704.50p 723.50p 695.50p 709.00p 612041
14/06/2019 703.00p 709.00p 693.50p 708.50p 409392
13/06/2019 727.00p 727.00p 717.00p 719.00p 115145
12/06/2019 706.50p 731.00p 706.50p 724.50p 531104
11/06/2019 714.50p 714.75p 705.50p 708.00p 122924
10/06/2019 703.50p 717.50p 702.50p 709.00p 102794
07/06/2019 707.50p 714.50p 706.00p 714.50p 131201
06/06/2019 703.00p 711.00p 703.00p 709.00p 466765
05/06/2019 706.00p 712.50p 702.00p 706.00p 621285
04/06/2019 700.00p 705.50p 694.00p 700.00p 610365
03/06/2019 696.50p 705.25p 695.50p 700.00p 239981
31/05/2019 707.00p 710.00p 696.50p 703.50p 564250
30/05/2019 693.00p 709.00p 693.00p 709.00p 200328
29/05/2019 692.50p 699.00p 685.00p 687.50p 327032
28/05/2019 684.50p 707.00p 682.00p 697.00p 574288
24/05/2019 677.00p 689.50p 677.00p 686.50p 130968
23/05/2019 690.00p 690.00p 676.50p 676.50p 179392
22/05/2019 697.00p 701.50p 686.00p 686.00p 331169
21/05/2019 692.50p 704.25p 688.00p 694.50p 471484
20/05/2019 689.00p 699.50p 683.50p 696.00p 292765
17/05/2019 686.00p 695.00p 684.00p 691.50p 253403
16/05/2019 679.00p 698.50p 677.50p 694.00p 343969
15/05/2019 669.00p 682.00p 669.00p 680.50p 311761
14/05/2019 652.00p 673.50p 652.00p 670.50p 316555
13/05/2019 655.50p 661.00p 650.50p 654.50p 210598
10/05/2019 645.50p 659.00p 645.50p 651.50p 195701
09/05/2019 659.00p 659.00p 647.00p 650.50p 218998
08/05/2019 640.00p 658.50p 640.00p 656.00p 249798
07/05/2019 650.50p 653.50p 639.00p 649.00p 436134
03/05/2019 650.00p 651.50p 622.50p 648.00p 663822
02/05/2019 690.00p 690.00p 651.00p 651.00p 388378
01/05/2019 706.00p 706.00p 690.00p 695.00p 345665
30/04/2019 683.50p 693.50p 681.50p 687.50p 409926

*Close Price adjusted for both dividends and splits