LondonMetric Property Plc LMP
LSE · Vereinigtes Königreich · Finanzen
GBp 177,20-2,00 (-1,12 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 177,13 | -1,16 % | GBp 177,50 | GBp 179,22 | GBp 175,60 | 6,07M |
| 2026-09-30 | GBp 179,20 | -0,50 % | GBp 180,40 | GBp 182,30 | GBp 179,20 | 12,43M |
| 2026-09-29 | GBp 180,10 | +0,67 % | GBp 179,40 | GBp 180,80 | GBp 178,10 | 5,57M |
| 2026-09-28 | GBp 178,90 | +0,11 % | GBp 180,00 | GBp 181,30 | GBp 178,30 |
| 4,35M |
| 2026-09-25 | GBp 178,70 | -0,33 % | GBp 179,10 | GBp 181,10 | GBp 178,00 | 7,09M |
| 2026-09-24 | GBp 179,30 | +0,50 % | GBp 177,60 | GBp 179,70 | GBp 177,50 | 6,02M |
| 2026-09-23 | GBp 178,40 | -1,11 % | GBp 181,50 | GBp 181,60 | GBp 178,40 | 4,59M |
| 2026-09-22 | GBp 180,40 | -0,39 % | GBp 181,20 | GBp 181,90 | GBp 179,20 | 4,90M |
| 2026-09-21 | GBp 181,10 | +1,57 % | GBp 179,00 | GBp 181,80 | GBp 178,15 | 10,87M |
| 2026-09-18 | GBp 178,30 | -1,27 % | GBp 179,10 | GBp 180,10 | GBp 177,80 | 13,75M |
| 2026-09-17 | GBp 180,60 | +0,44 % | GBp 179,80 | GBp 181,50 | GBp 178,90 | 6,22M |
| 2026-09-16 | GBp 179,80 | +1,01 % | GBp 177,30 | GBp 180,00 | GBp 177,30 | 5,94M |
| 2026-09-15 | GBp 178,00 | +0,96 % | GBp 175,40 | GBp 178,70 | GBp 175,10 | 10,22M |
| 2026-09-14 | GBp 176,30 | -0,96 % | GBp 177,40 | GBp 178,00 | GBp 175,13 | 8,88M |
| 2026-09-11 | GBp 178,00 | +0,11 % | GBp 177,00 | GBp 179,85 | GBp 177,00 | 6,50M |
| 2026-09-10 | GBp 177,80 | -0,95 % | GBp 179,70 | GBp 179,90 | GBp 177,80 | 12,30M |
| 2026-09-09 | GBp 179,50 | -1,64 % | GBp 183,00 | GBp 183,00 | GBp 178,50 | 13,29M |
| 2026-09-08 | GBp 182,50 | -0,27 % | GBp 184,00 | GBp 186,50 | GBp 179,40 | 3,97M |
| 2026-09-07 | GBp 183,00 | -0,81 % | GBp 183,60 | GBp 183,78 | GBp 181,90 | 2,97M |
| 2026-09-04 | GBp 184,50 | +0,16 % | GBp 184,30 | GBp 185,20 | GBp 183,30 | 5,23M |
| 2026-09-03 | GBp 184,20 | +1,10 % | GBp 182,90 | GBp 184,30 | GBp 181,90 | 6,97M |
| 2026-09-02 | GBp 182,20 | -0,98 % | GBp 183,20 | GBp 184,50 | GBp 181,40 | 8,24M |
| 2026-09-01 | GBp 184,00 | -2,65 % | GBp 189,00 | GBp 189,00 | GBp 183,30 | 7,26M |
| 2026-08-28 | GBp 189,00 | -0,21 % | GBp 189,30 | GBp 190,10 | GBp 187,90 | 8,85M |
| 2026-08-27 | GBp 189,40 | -2,72 % | GBp 190,90 | GBp 191,70 | GBp 188,52 | 3,94M |
| 2026-08-26 | GBp 194,70 | +0,10 % | GBp 195,60 | GBp 195,90 | GBp 194,30 | 3,45M |
| 2026-08-25 | GBp 194,50 | +0,26 % | GBp 194,10 | GBp 195,50 | GBp 193,40 | 6,33M |
| 2026-08-24 | GBp 194,00 | +0,52 % | GBp 193,00 | GBp 194,20 | GBp 192,34 | 4,17M |
| 2026-08-21 | GBp 193,00 | +1,15 % | GBp 190,10 | GBp 193,40 | GBp 190,00 | 4,17M |
| 2026-08-20 | GBp 190,80 | +0,21 % | GBp 190,80 | GBp 191,70 | GBp 189,52 | 3,56M |
| 2026-08-19 | GBp 190,40 | +0,58 % | GBp 188,40 | GBp 190,40 | GBp 187,90 | 4,27M |
| 2026-08-18 | GBp 189,30 | -0,94 % | GBp 191,00 | GBp 191,10 | GBp 189,00 | 25,63M |
| 2026-08-17 | GBp 191,10 | -1,49 % | GBp 194,00 | GBp 194,60 | GBp 190,90 | 5,66M |
| 2026-08-14 | GBp 194,00 | 0,00 % | GBp 197,20 | GBp 197,80 | GBp 193,00 | 4,44M |
| 2026-08-13 | GBp 194,00 | +0,57 % | GBp 193,40 | GBp 195,20 | GBp 192,40 | 11,09M |
| 2026-08-12 | GBp 192,90 | -0,05 % | GBp 193,50 | GBp 194,40 | GBp 192,30 | 4,75M |
| 2026-08-11 | GBp 193,00 | -0,26 % | GBp 192,30 | GBp 193,90 | GBp 191,86 | 4,44M |
| 2026-08-10 | GBp 193,50 | -0,77 % | GBp 195,10 | GBp 195,60 | GBp 192,60 | 4,92M |
| 2026-08-07 | GBp 195,00 | -0,26 % | GBp 195,70 | GBp 196,20 | GBp 192,50 | 5,96M |
| 2026-08-06 | GBp 195,50 | -1,11 % | GBp 197,40 | GBp 198,03 | GBp 194,89 | 5,26M |
| 2026-08-05 | GBp 197,70 | -0,20 % | GBp 199,80 | GBp 199,80 | GBp 197,00 | 8,48M |
| 2026-08-04 | GBp 198,10 | +1,12 % | GBp 196,30 | GBp 198,40 | GBp 195,70 | 6,36M |
| 2026-08-03 | GBp 195,90 | -0,15 % | GBp 197,10 | GBp 198,60 | GBp 195,60 | 4,28M |
| 2026-07-31 | GBp 196,20 | -0,91 % | GBp 199,30 | GBp 199,30 | GBp 195,80 | 7,05M |
| 2026-07-30 | GBp 198,00 | +0,05 % | GBp 196,30 | GBp 199,50 | GBp 195,90 | 5,01M |
| 2026-07-29 | GBp 197,90 | -0,40 % | GBp 198,70 | GBp 199,10 | GBp 195,90 | 5,20M |
| 2026-07-28 | GBp 198,70 | +0,66 % | GBp 198,10 | GBp 199,20 | GBp 197,50 | 3,55M |
| 2026-07-27 | GBp 197,40 | +1,18 % | GBp 198,40 | GBp 198,50 | GBp 195,80 | 7,18M |
| 2026-07-24 | GBp 195,10 | +0,57 % | GBp 193,30 | GBp 195,50 | GBp 192,90 | 5,75M |
| 2026-07-23 | GBp 194,00 | -0,21 % | GBp 193,30 | GBp 197,30 | GBp 192,80 | 8,32M |
| 2026-07-22 | GBp 194,40 | +1,41 % | GBp 191,40 | GBp 195,50 | GBp 190,10 | 7,93M |
| 2026-07-21 | GBp 191,70 | -0,57 % | GBp 191,10 | GBp 193,00 | GBp 191,10 | 7,99M |
| 2026-07-20 | GBp 192,80 | -0,16 % | GBp 191,00 | GBp 193,70 | GBp 190,60 | 5,84M |
| 2026-07-17 | GBp 193,10 | +1,95 % | GBp 191,00 | GBp 193,90 | GBp 188,60 | 5,32M |
| 2026-07-16 | GBp 189,40 | +0,48 % | GBp 186,90 | GBp 189,40 | GBp 186,40 | 9,19M |
| 2026-07-15 | GBp 188,50 | -0,32 % | GBp 188,80 | GBp 189,60 | GBp 187,36 | 3,47M |
| 2026-07-14 | GBp 189,10 | +0,27 % | GBp 186,80 | GBp 189,70 | GBp 185,40 | 4,19M |
| 2026-07-13 | GBp 188,60 | -0,11 % | GBp 189,10 | GBp 190,30 | GBp 188,00 | 4,24M |
| 2026-07-10 | GBp 188,80 | +0,53 % | GBp 188,60 | GBp 189,80 | GBp 187,60 | 8,25M |
| 2026-07-09 | GBp 187,80 | +1,19 % | GBp 184,80 | GBp 188,00 | GBp 184,67 | 5,36M |
| 2026-07-08 | GBp 185,60 | -1,80 % | GBp 188,20 | GBp 188,70 | GBp 184,00 | 11,66M |
| 2026-07-07 | GBp 189,00 | +0,85 % | GBp 187,70 | GBp 190,20 | GBp 186,90 | 5,32M |
| 2026-07-06 | GBp 187,40 | -0,90 % | GBp 189,50 | GBp 189,75 | GBp 187,20 | 3,39M |
| 2026-07-03 | GBp 189,10 | -0,11 % | GBp 188,60 | GBp 190,40 | GBp 188,19 | 3,72M |
| 2026-07-02 | GBp 189,30 | +0,64 % | GBp 188,20 | GBp 190,37 | GBp 187,60 | 10,25M |
| 2026-07-01 | GBp 188,10 | -0,11 % | GBp 188,00 | GBp 188,70 | GBp 185,70 | 7,14M |
| 2026-06-30 | GBp 188,30 | -0,79 % | GBp 188,70 | GBp 190,00 | GBp 187,80 | 7,44M |
| 2026-06-29 | GBp 189,80 | -0,94 % | GBp 192,00 | GBp 192,00 | GBp 189,20 | 4,38M |
| 2026-06-26 | GBp 191,60 | +1,27 % | GBp 190,10 | GBp 191,60 | GBp 188,90 | 6,06M |
| 2026-06-25 | GBp 189,20 | +0,11 % | GBp 189,10 | GBp 192,70 | GBp 188,80 | 9,26M |
| 2026-06-24 | GBp 189,00 | +3,28 % | GBp 184,80 | GBp 189,70 | GBp 184,00 | 12,19M |
| 2026-06-23 | GBp 183,00 | -0,38 % | GBp 182,20 | GBp 184,00 | GBp 180,90 | 4,87M |
| 2026-06-22 | GBp 183,70 | +0,44 % | GBp 182,00 | GBp 183,70 | GBp 179,50 | 30,44M |
| 2026-06-19 | GBp 182,90 | +0,49 % | GBp 182,80 | GBp 182,96 | GBp 180,30 | 17,59M |
| 2026-06-18 | GBp 182,00 | -0,22 % | GBp 181,00 | GBp 182,30 | GBp 180,40 | 14,55M |
| 2026-06-17 | GBp 182,40 | -1,83 % | GBp 186,30 | GBp 186,32 | GBp 181,60 | 11,50M |
| 2026-06-16 | GBp 185,80 | +0,32 % | GBp 185,00 | GBp 186,40 | GBp 184,10 | 9,46M |
| 2026-06-15 | GBp 185,20 | -0,22 % | GBp 187,90 | GBp 190,00 | GBp 185,10 | 6,87M |
| 2026-06-12 | GBp 185,60 | +2,48 % | GBp 183,00 | GBp 185,70 | GBp 182,20 | 7,27M |
| 2026-06-11 | GBp 181,10 | -0,93 % | GBp 180,60 | GBp 183,10 | GBp 180,10 | 4,17M |
| 2026-06-10 | GBp 182,80 | +1,22 % | GBp 179,50 | GBp 183,60 | GBp 179,50 | 13,76M |
| 2026-06-09 | GBp 180,60 | +0,95 % | GBp 180,80 | GBp 182,40 | GBp 178,30 | 11,20M |
| 2026-06-08 | GBp 178,90 | -0,72 % | GBp 179,40 | GBp 180,93 | GBp 177,60 | 8,79M |
| 2026-06-05 | GBp 180,20 | -1,37 % | GBp 183,40 | GBp 183,90 | GBp 179,87 | 7,58M |
| 2026-06-04 | GBp 182,70 | -0,98 % | GBp 181,20 | GBp 183,70 | GBp 181,00 | 4,61M |
| 2026-06-03 | GBp 184,50 | -1,18 % | GBp 186,30 | GBp 187,40 | GBp 183,84 | 5,49M |
| 2026-06-02 | GBp 186,70 | -0,64 % | GBp 189,90 | GBp 190,50 | GBp 186,70 | 4,23M |
| 2026-06-01 | GBp 187,90 | -0,95 % | GBp 189,40 | GBp 191,03 | GBp 186,90 | 5,08M |
| 2026-05-29 | GBp 189,70 | +0,16 % | GBp 190,30 | GBp 191,40 | GBp 189,60 | 8,20M |
| 2026-05-28 | GBp 189,40 | -0,47 % | GBp 189,60 | GBp 190,30 | GBp 188,30 | 5,31M |