LondonMetric Property Plc LMP
LSE · United Kingdom · Finance
GBp 178.48-0.72 (-0.40%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 178.30 | -0.50% | GBp 177.50 | GBp 179.22 | GBp 175.60 | 6.46M |
| 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 |