Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2022 400.00p 402.20p 389.60p 396.40p 720409
30/05/2022 416.60p 416.60p 398.60p 402.80p 259315
27/05/2022 413.60p 413.60p 403.00p 407.60p 277605
26/05/2022 391.40p 404.40p 391.00p 403.00p 849339
25/05/2022 398.60p 404.00p 386.60p 391.80p 298568
24/05/2022 393.00p 401.40p 391.00p 397.80p 441622
23/05/2022 398.20p 405.00p 396.00p 402.20p 323817
20/05/2022 380.00p 400.40p 380.00p 394.60p 381940
19/05/2022 392.60p 402.00p 383.00p 388.00p 300908
18/05/2022 405.60p 413.20p 400.20p 403.80p 785065
17/05/2022 399.40p 410.00p 399.40p 406.00p 2433934
16/05/2022 399.60p 406.80p 395.00p 405.20p 691689
13/05/2022 393.40p 393.40p 383.40p 393.00p 374400
12/05/2022 388.40p 391.00p 370.70p 386.00p 918018
11/05/2022 395.80p 396.00p 383.40p 393.20p 855426
10/05/2022 404.00p 404.00p 385.60p 388.20p 496458
09/05/2022 391.00p 403.10p 391.00p 397.40p 450377
06/05/2022 400.20p 402.20p 387.40p 398.20p 645871
05/05/2022 430.00p 430.60p 390.60p 390.60p 552905
04/05/2022 416.00p 427.80p 416.00p 424.00p 1021368
03/05/2022 428.60p 431.80p 422.40p 428.40p 1750399
02/05/2022 430.60p 430.60p 418.00p 424.20p 729040
29/04/2022 430.60p 430.60p 418.00p 424.20p 729040
28/04/2022 412.00p 452.60p 412.00p 423.60p 1618369
27/04/2022 388.20p 408.00p 380.40p 398.60p 788853
26/04/2022 367.20p 392.20p 367.20p 387.00p 829989
25/04/2022 378.60p 381.40p 360.40p 377.80p 616727
22/04/2022 392.80p 393.60p 384.70p 388.80p 969305
21/04/2022 421.40p 421.40p 384.80p 393.40p 1132947
20/04/2022 398.80p 412.60p 398.80p 410.00p 1174188
19/04/2022 414.40p 419.60p 401.00p 406.40p 518513
18/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
15/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
14/04/2022 422.00p 424.45p 414.60p 418.20p 2370759
13/04/2022 437.40p 437.40p 412.60p 416.40p 637463
12/04/2022 420.00p 432.40p 420.00p 424.80p 339723
11/04/2022 424.80p 433.20p 424.80p 430.20p 251403
08/04/2022 428.40p 434.20p 427.60p 429.40p 576035
07/04/2022 429.80p 438.00p 424.60p 428.40p 423255
06/04/2022 433.00p 440.20p 431.00p 431.00p 465782
05/04/2022 428.00p 434.60p 424.00p 431.40p 990224
04/04/2022 451.40p 451.40p 430.40p 432.60p 438516
01/04/2022 443.40p 456.20p 439.00p 441.80p 1408147
31/03/2022 415.00p 435.40p 415.00p 432.00p 1657583
30/03/2022 411.60p 426.20p 411.60p 422.40p 1001682
29/03/2022 404.20p 423.20p 399.80p 423.00p 736238
28/03/2022 406.80p 406.80p 390.00p 400.00p 1149038
25/03/2022 394.60p 406.20p 392.00p 405.00p 428472
24/03/2022 389.60p 395.00p 377.80p 394.60p 660569
23/03/2022 396.80p 399.60p 389.60p 393.20p 503778
22/03/2022 375.00p 398.80p 375.00p 398.80p 2055882
21/03/2022 390.60p 390.60p 373.20p 377.40p 601282
18/03/2022 399.20p 399.20p 378.00p 382.20p 992307
17/03/2022 388.20p 397.20p 379.60p 389.00p 1212860
16/03/2022 381.80p 393.40p 372.80p 384.60p 1413585
15/03/2022 396.00p 398.00p 371.60p 372.00p 2314375
14/03/2022 378.40p 405.20p 378.40p 402.00p 905045
11/03/2022 387.00p 394.60p 376.60p 389.60p 931412
10/03/2022 386.20p 386.40p 375.80p 376.00p 917793
09/03/2022 347.00p 380.60p 345.20p 380.60p 1173100
08/03/2022 362.80p 364.20p 342.40p 346.60p 1963810
07/03/2022 370.00p 371.80p 344.00p 354.40p 2212387
04/03/2022 404.00p 407.60p 368.80p 377.00p 1164083
03/03/2022 435.60p 440.60p 395.60p 401.80p 1191204
02/03/2022 453.40p 453.40p 429.60p 439.60p 1206158
01/03/2022 473.20p 475.60p 437.50p 447.00p 922735
28/02/2022 473.80p 479.80p 468.00p 471.80p 1066424
25/02/2022 480.00p 480.00p 463.30p 478.40p 941352
24/02/2022 480.80p 485.80p 467.80p 467.80p 625246
23/02/2022 492.20p 502.00p 491.60p 492.60p 568503
22/02/2022 497.80p 503.50p 489.60p 494.00p 498571
21/02/2022 511.00p 514.00p 496.40p 504.00p 482562
18/02/2022 529.50p 529.50p 507.25p 509.00p 344841
17/02/2022 537.00p 537.50p 519.00p 519.00p 619032
16/02/2022 535.00p 541.54p 530.95p 537.00p 1574700
15/02/2022 527.50p 534.00p 526.00p 532.50p 568781
14/02/2022 547.50p 547.50p 524.50p 532.00p 1435464
11/02/2022 528.00p 548.00p 528.00p 548.00p 659491
10/02/2022 548.50p 550.00p 526.00p 539.50p 385813
09/02/2022 530.50p 549.00p 530.50p 542.50p 438455
08/02/2022 540.00p 544.00p 527.50p 531.50p 611765
07/02/2022 539.00p 548.00p 536.00p 543.50p 363154
04/02/2022 553.00p 553.50p 534.50p 538.50p 260151
03/02/2022 548.50p 551.00p 543.50p 548.00p 358622
02/02/2022 544.50p 555.50p 544.50p 549.00p 358093
01/02/2022 560.00p 560.00p 544.00p 544.00p 325092
31/01/2022 556.50p 556.50p 538.00p 547.00p 267704
28/01/2022 545.00p 556.00p 536.50p 543.50p 555025
27/01/2022 524.00p 541.53p 524.00p 538.50p 318736
26/01/2022 536.50p 547.50p 534.50p 534.50p 239383
25/01/2022 526.50p 536.00p 519.50p 533.00p 426043
24/01/2022 520.00p 530.50p 517.50p 522.50p 412718
21/01/2022 536.50p 541.50p 527.50p 529.00p 491236
20/01/2022 555.00p 563.50p 537.50p 542.00p 594528
19/01/2022 532.50p 554.00p 532.50p 552.50p 1239108
18/01/2022 533.00p 541.50p 528.99p 540.50p 296835
17/01/2022 528.50p 542.00p 526.00p 541.50p 333872
14/01/2022 529.00p 533.00p 525.00p 526.50p 183104
13/01/2022 518.00p 526.50p 515.75p 526.50p 812030
12/01/2022 531.50p 535.49p 513.50p 516.00p 361328
10/01/2022 530.00p 542.75p 530.00p 537.00p 1292304
07/01/2022 530.00p 542.00p 530.00p 538.00p 312192
06/01/2022 538.50p 546.50p 536.50p 539.50p 335421
05/01/2022 540.00p 548.01p 534.50p 546.00p 488623
04/01/2022 535.00p 537.00p 527.00p 534.50p 3012803
03/01/2022 524.50p 531.01p 520.00p 530.00p 200073
31/12/2021 524.50p 531.01p 520.00p 530.00p 200073
30/12/2021 515.50p 528.00p 510.00p 524.50p 712160
29/12/2021 514.00p 523.00p 512.75p 517.00p 1596857
28/12/2021 515.50p 515.50p 505.50p 510.00p 113354
27/12/2021 515.50p 515.50p 505.50p 510.00p 113354
24/12/2021 515.50p 515.50p 505.50p 510.00p 113354
23/12/2021 515.00p 515.00p 500.50p 500.50p 1042178
22/12/2021 506.50p 515.00p 504.00p 508.00p 1033477
21/12/2021 498.20p 507.50p 493.60p 505.50p 1848798
20/12/2021 510.50p 510.50p 487.60p 492.00p 298041
17/12/2021 498.00p 509.50p 493.60p 498.60p 470711
16/12/2021 496.20p 498.60p 492.40p 496.20p 542983
15/12/2021 511.50p 511.50p 490.20p 490.20p 446086
14/12/2021 512.50p 512.50p 497.93p 499.40p 632636
13/12/2021 516.00p 520.00p 499.80p 503.00p 329872
10/12/2021 515.00p 524.00p 511.00p 518.00p 340463
09/12/2021 524.00p 524.00p 511.50p 512.00p 533264
08/12/2021 515.00p 521.50p 509.00p 510.00p 360676
07/12/2021 512.00p 527.00p 510.00p 515.50p 1043907
06/12/2021 512.50p 512.50p 502.00p 509.50p 174311
03/12/2021 508.50p 508.50p 498.60p 498.60p 345440
02/12/2021 495.80p 500.50p 490.00p 499.00p 750178
01/12/2021 511.00p 514.00p 505.00p 505.00p 377930
30/11/2021 500.00p 511.50p 499.80p 507.50p 693921
29/11/2021 507.00p 514.50p 504.00p 508.00p 681650
26/11/2021 505.00p 509.00p 498.00p 504.00p 534788
25/11/2021 524.00p 524.00p 507.32p 513.00p 255902
24/11/2021 514.00p 519.50p 509.50p 510.00p 294389
23/11/2021 505.00p 514.50p 504.99p 514.00p 915588
22/11/2021 525.00p 525.00p 509.00p 514.00p 811664
19/11/2021 520.00p 521.00p 513.00p 520.00p 304505
18/11/2021 513.00p 518.50p 510.00p 516.00p 637209
17/11/2021 518.00p 518.00p 513.00p 513.00p 494705
16/11/2021 510.00p 520.00p 510.00p 514.50p 1961616
15/11/2021 508.00p 518.50p 506.50p 515.00p 662198
12/11/2021 508.00p 523.50p 507.44p 511.00p 764705
11/11/2021 526.50p 531.50p 519.00p 522.50p 384349
10/11/2021 515.00p 530.46p 512.50p 526.50p 1028449
09/11/2021 529.50p 529.50p 508.50p 515.00p 604029
08/11/2021 526.50p 526.94p 511.50p 520.00p 1335689
05/11/2021 514.50p 517.00p 502.00p 517.00p 1024291
04/11/2021 511.00p 517.00p 500.50p 509.50p 1800578
03/11/2021 503.00p 503.00p 492.80p 497.80p 770148
02/11/2021 498.00p 504.50p 494.80p 494.80p 647081
01/11/2021 508.50p 510.00p 502.50p 503.50p 459561
29/10/2021 507.50p 512.00p 505.50p 506.00p 327204
28/10/2021 514.50p 515.00p 505.98p 510.50p 727925
27/10/2021 498.00p 515.50p 498.00p 513.50p 612480
26/10/2021 509.00p 511.50p 504.00p 506.50p 1109992
25/10/2021 502.50p 511.50p 502.50p 506.50p 1522715
22/10/2021 514.00p 516.50p 504.00p 505.00p 1626439
21/10/2021 546.50p 550.00p 509.50p 513.50p 1821936
20/10/2021 557.50p 560.50p 548.50p 554.00p 295011
19/10/2021 555.50p 561.00p 550.00p 557.50p 810026
18/10/2021 563.50p 576.00p 550.50p 552.00p 351268
15/10/2021 556.00p 569.50p 556.00p 561.50p 452694
14/10/2021 560.00p 570.50p 556.00p 569.50p 305824
13/10/2021 554.00p 566.00p 543.50p 556.50p 1000911
12/10/2021 566.00p 566.00p 547.00p 550.50p 381316
11/10/2021 570.00p 572.52p 551.00p 551.50p 318683
08/10/2021 575.50p 577.50p 564.50p 569.00p 357217
07/10/2021 561.50p 565.00p 555.50p 562.00p 506049
06/10/2021 554.50p 561.00p 545.50p 558.50p 464320
05/10/2021 552.00p 563.00p 551.00p 558.50p 398663
04/10/2021 564.00p 567.00p 553.99p 556.50p 337238
01/10/2021 556.50p 567.00p 556.00p 567.00p 395337
30/09/2021 560.50p 576.00p 560.50p 563.00p 312807
29/09/2021 576.00p 577.50p 570.50p 574.50p 516781
28/09/2021 592.00p 592.00p 572.75p 573.00p 347128
27/09/2021 591.50p 592.50p 583.00p 586.50p 647435
24/09/2021 594.50p 598.00p 585.50p 586.00p 208896
23/09/2021 610.50p 611.00p 594.00p 596.00p 258097
22/09/2021 592.00p 609.00p 592.00p 604.50p 397669
21/09/2021 605.50p 607.50p 600.50p 604.00p 227297
20/09/2021 605.50p 608.00p 596.00p 600.00p 204925
17/09/2021 602.00p 617.00p 601.50p 611.50p 890967
16/09/2021 602.00p 617.50p 602.00p 610.00p 396826
15/09/2021 631.50p 647.00p 604.50p 608.00p 344727
14/09/2021 667.00p 667.00p 644.00p 645.00p 174612
13/09/2021 657.50p 664.50p 651.81p 660.00p 237615
10/09/2021 635.00p 661.00p 635.00p 657.50p 356919
09/09/2021 639.50p 650.50p 636.50p 650.50p 198289
08/09/2021 625.50p 643.00p 625.50p 642.00p 253715
07/09/2021 661.00p 661.00p 636.50p 639.00p 154489
06/09/2021 660.50p 660.50p 640.50p 645.50p 133686
03/09/2021 647.50p 654.50p 641.00p 645.00p 268479
02/09/2021 636.50p 643.00p 636.00p 642.50p 203757
01/09/2021 630.50p 645.00p 622.50p 638.00p 319578
31/08/2021 637.00p 639.44p 618.00p 625.00p 326455
30/08/2021 634.50p 640.00p 631.00p 639.00p 688473
27/08/2021 634.50p 640.00p 631.00p 639.00p 688473
26/08/2021 632.00p 643.00p 630.50p 635.00p 415769
25/08/2021 635.00p 640.00p 632.50p 637.50p 158578
24/08/2021 630.00p 637.00p 628.50p 637.00p 174008

*Close Price adjusted for both dividends and splits