Lancashire Holdings Limited LRE
LSE · Birleşik Krallık · Finans
GBp 636,50-6,00 (-%0,93)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 636,50 | -%0,93 | GBp 654,50 | GBp 654,50 | GBp 629,50 | 284,91K |
| 2026-09-30 | GBp 642,50 | -%0,23 | GBp 647,00 | GBp 647,50 | GBp 639,33 | 646,50K |
| 2026-09-29 | GBp 644,00 | -%0,54 | GBp 644,50 | GBp 664,00 | GBp 639,00 | 199,55K |
| 2026-09-28 | GBp 647,50 | +%0,94 | GBp 637,00 | GBp 648,50 | GBp 637,00 |
| 483,40K |
| 2026-09-25 | GBp 641,50 | -%0,93 | GBp 650,00 | GBp 652,50 | GBp 641,50 | 230,93K |
| 2026-09-24 | GBp 647,50 | +%1,09 | GBp 627,50 | GBp 651,50 | GBp 627,50 | 229,18K |
| 2026-09-23 | GBp 640,50 | -%1,69 | GBp 667,00 | GBp 667,00 | GBp 640,50 | 497,62K |
| 2026-09-22 | GBp 651,50 | -%0,69 | GBp 640,00 | GBp 661,00 | GBp 640,00 | 464,29K |
| 2026-09-21 | GBp 656,00 | +%2,42 | GBp 650,00 | GBp 658,50 | GBp 640,00 | 350,52K |
| 2026-09-18 | GBp 640,50 | -%0,54 | GBp 642,50 | GBp 646,00 | GBp 625,00 | 995,79K |
| 2026-09-17 | GBp 644,00 | +%0,94 | GBp 640,00 | GBp 646,50 | GBp 635,00 | 631,44K |
| 2026-09-16 | GBp 638,00 | +%0,63 | GBp 624,00 | GBp 638,00 | GBp 624,00 | 340,21K |
| 2026-09-15 | GBp 634,00 | +%0,16 | GBp 631,50 | GBp 635,50 | GBp 627,00 | 1,36M |
| 2026-09-14 | GBp 633,00 | +%2,01 | GBp 631,00 | GBp 638,50 | GBp 621,00 | 711,73K |
| 2026-09-11 | GBp 620,50 | %0,00 | GBp 619,50 | GBp 628,64 | GBp 614,50 | 1,65M |
| 2026-09-10 | GBp 620,50 | -%0,32 | GBp 611,00 | GBp 627,00 | GBp 611,00 | 267,04K |
| 2026-09-09 | GBp 622,50 | +%0,48 | GBp 610,00 | GBp 623,00 | GBp 610,00 | 378,85K |
| 2026-09-08 | GBp 619,50 | -%1,43 | GBp 630,00 | GBp 631,03 | GBp 619,50 | 410,61K |
| 2026-09-07 | GBp 628,50 | -%0,24 | GBp 620,00 | GBp 631,50 | GBp 620,00 | 274,60K |
| 2026-09-04 | GBp 630,00 | +%0,24 | GBp 628,50 | GBp 630,00 | GBp 620,00 | 447,52K |
| 2026-09-03 | GBp 628,50 | +%1,21 | GBp 624,00 | GBp 628,50 | GBp 623,46 | 272,96K |
| 2026-09-02 | GBp 621,00 | -%0,64 | GBp 625,00 | GBp 629,50 | GBp 620,00 | 695,43K |
| 2026-09-01 | GBp 625,00 | +%1,46 | GBp 631,00 | GBp 631,00 | GBp 612,00 | 627,44K |
| 2026-08-28 | GBp 616,00 | +%0,16 | GBp 615,00 | GBp 622,00 | GBp 612,50 | 596,90K |
| 2026-08-27 | GBp 615,00 | +%0,74 | GBp 620,00 | GBp 620,00 | GBp 609,50 | 414,93K |
| 2026-08-26 | GBp 610,50 | %0,00 | GBp 605,00 | GBp 617,50 | GBp 605,00 | 360,97K |
| 2026-08-25 | GBp 610,50 | +%0,33 | GBp 615,00 | GBp 615,00 | GBp 608,00 | 238,10K |
| 2026-08-24 | GBp 608,50 | %0,00 | GBp 610,00 | GBp 613,00 | GBp 599,50 | 275,84K |
| 2026-08-21 | GBp 608,50 | +%1,50 | GBp 613,00 | GBp 613,00 | GBp 591,00 | 808,50K |
| 2026-08-20 | GBp 599,50 | +%0,76 | GBp 594,00 | GBp 600,50 | GBp 591,50 | 315,49K |
| 2026-08-19 | GBp 595,00 | -%0,50 | GBp 596,00 | GBp 602,50 | GBp 589,50 | 433,42K |
| 2026-08-18 | GBp 598,00 | -%0,08 | GBp 598,00 | GBp 604,50 | GBp 595,28 | 243,51K |
| 2026-08-17 | GBp 598,50 | +%0,25 | GBp 602,50 | GBp 603,00 | GBp 595,50 | 263,07K |
| 2026-08-14 | GBp 597,00 | +%0,93 | GBp 585,00 | GBp 597,00 | GBp 585,00 | 252,90K |
| 2026-08-13 | GBp 591,50 | -%0,34 | GBp 592,00 | GBp 597,00 | GBp 590,00 | 334,86K |
| 2026-08-12 | GBp 593,50 | +%0,85 | GBp 587,00 | GBp 599,50 | GBp 587,00 | 687,21K |
| 2026-08-11 | GBp 588,50 | -%0,76 | GBp 588,00 | GBp 598,00 | GBp 586,00 | 612,55K |
| 2026-08-10 | GBp 593,00 | -%0,75 | GBp 591,00 | GBp 601,50 | GBp 591,00 | 430,53K |
| 2026-08-07 | GBp 597,50 | +%0,67 | GBp 591,50 | GBp 609,00 | GBp 588,00 | 2,40M |
| 2026-08-06 | GBp 593,50 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 590,00 | 310,49K |
| 2026-08-05 | GBp 593,50 | +%0,17 | GBp 596,00 | GBp 599,50 | GBp 593,00 | 408,92K |
| 2026-08-04 | GBp 592,50 | -%1,25 | GBp 601,00 | GBp 601,00 | GBp 592,50 | 634,43K |
| 2026-08-03 | GBp 600,00 | -%0,41 | GBp 606,00 | GBp 609,50 | GBp 598,00 | 1,50M |
| 2026-07-31 | GBp 602,50 | -%1,15 | GBp 612,50 | GBp 616,45 | GBp 597,50 | 998,59K |
| 2026-07-30 | GBp 609,50 | -%1,14 | GBp 615,00 | GBp 626,00 | GBp 609,50 | 1,67M |
| 2026-07-29 | GBp 616,50 | -%6,59 | GBp 644,00 | GBp 649,50 | GBp 599,00 | 1,86M |
| 2026-07-28 | GBp 660,00 | +%1,62 | GBp 649,00 | GBp 664,00 | GBp 643,00 | 366,00K |
| 2026-07-27 | GBp 649,50 | -%0,46 | GBp 637,00 | GBp 657,00 | GBp 637,00 | 227,85K |
| 2026-07-24 | GBp 652,50 | +%2,19 | GBp 645,50 | GBp 652,50 | GBp 637,50 | 239,77K |
| 2026-07-23 | GBp 638,50 | +%0,08 | GBp 645,50 | GBp 645,50 | GBp 632,00 | 317,19K |
| 2026-07-22 | GBp 638,00 | +%1,03 | GBp 645,50 | GBp 645,50 | GBp 626,00 | 345,29K |
| 2026-07-21 | GBp 631,50 | -%4,03 | GBp 660,00 | GBp 660,00 | GBp 630,00 | 318,54K |
| 2026-07-20 | GBp 658,00 | +%0,61 | GBp 660,00 | GBp 660,00 | GBp 646,00 | 334,79K |
| 2026-07-17 | GBp 654,00 | +%0,93 | GBp 647,50 | GBp 654,00 | GBp 643,42 | 442,63K |
| 2026-07-16 | GBp 648,00 | -%0,54 | GBp 649,00 | GBp 650,00 | GBp 640,00 | 870,77K |
| 2026-07-15 | GBp 651,50 | +%0,54 | GBp 644,50 | GBp 652,50 | GBp 641,50 | 376,01K |
| 2026-07-14 | GBp 648,00 | +%0,47 | GBp 658,50 | GBp 658,50 | GBp 638,50 | 1,20M |
| 2026-07-13 | GBp 645,00 | -%0,08 | GBp 658,50 | GBp 658,50 | GBp 641,50 | 460,02K |
| 2026-07-10 | GBp 645,50 | -%1,22 | GBp 653,50 | GBp 655,00 | GBp 639,50 | 512,87K |
| 2026-07-09 | GBp 653,50 | +%0,69 | GBp 653,50 | GBp 653,50 | GBp 645,00 | 422,28K |
| 2026-07-08 | GBp 649,00 | -%0,76 | GBp 659,50 | GBp 659,50 | GBp 642,00 | 497,23K |
| 2026-07-07 | GBp 654,00 | +%1,08 | GBp 646,00 | GBp 654,00 | GBp 645,50 | 1,47M |
| 2026-07-06 | GBp 647,00 | +%0,23 | GBp 657,50 | GBp 657,50 | GBp 644,00 | 404,58K |
| 2026-07-03 | GBp 645,50 | -%0,92 | GBp 651,50 | GBp 653,50 | GBp 640,00 | 251,20K |
| 2026-07-02 | GBp 651,50 | +%0,23 | GBp 649,00 | GBp 655,50 | GBp 645,50 | 587,81K |
| 2026-07-01 | GBp 650,00 | +%0,70 | GBp 644,50 | GBp 652,00 | GBp 639,00 | 755,49K |
| 2026-06-30 | GBp 645,50 | +%1,02 | GBp 642,50 | GBp 649,50 | GBp 639,00 | 478,39K |
| 2026-06-29 | GBp 639,00 | -%0,54 | GBp 654,50 | GBp 654,50 | GBp 636,50 | 455,94K |
| 2026-06-26 | GBp 642,50 | -%0,23 | GBp 633,00 | GBp 644,50 | GBp 633,00 | 542,34K |
| 2026-06-25 | GBp 644,00 | -%0,08 | GBp 647,50 | GBp 653,50 | GBp 642,50 | 2,15M |
| 2026-06-24 | GBp 644,50 | +%0,86 | GBp 624,50 | GBp 646,50 | GBp 624,50 | 307,09K |
| 2026-06-23 | GBp 639,00 | -%1,01 | GBp 639,00 | GBp 644,50 | GBp 628,00 | 369,50K |
| 2026-06-22 | GBp 645,50 | +%1,18 | GBp 626,50 | GBp 650,50 | GBp 626,50 | 2,15M |
| 2026-06-19 | GBp 638,00 | +%0,39 | GBp 650,00 | GBp 651,00 | GBp 630,75 | 1,69M |
| 2026-06-18 | GBp 635,50 | -%0,55 | GBp 623,50 | GBp 641,00 | GBp 623,50 | 446,37K |
| 2026-06-17 | GBp 639,00 | +%0,55 | GBp 636,00 | GBp 640,00 | GBp 630,00 | 678,39K |
| 2026-06-16 | GBp 635,50 | +%2,33 | GBp 636,00 | GBp 638,50 | GBp 618,50 | 679,43K |
| 2026-06-15 | GBp 621,00 | +%0,16 | GBp 624,00 | GBp 628,00 | GBp 615,50 | 368,53K |
| 2026-06-12 | GBp 620,00 | -%0,40 | GBp 635,50 | GBp 635,50 | GBp 620,00 | 1,01M |
| 2026-06-11 | GBp 622,50 | +%1,14 | GBp 616,00 | GBp 627,50 | GBp 613,50 | 453,98K |
| 2026-06-10 | GBp 615,50 | +%1,32 | GBp 616,00 | GBp 616,00 | GBp 605,94 | 238,12K |
| 2026-06-09 | GBp 607,50 | +%0,33 | GBp 611,00 | GBp 618,00 | GBp 607,50 | 383,38K |
| 2026-06-08 | GBp 605,50 | +%0,33 | GBp 613,00 | GBp 615,50 | GBp 602,50 | 270,39K |
| 2026-06-05 | GBp 603,50 | +%0,50 | GBp 590,00 | GBp 605,38 | GBp 590,00 | 268,93K |
| 2026-06-04 | GBp 600,50 | +%1,44 | GBp 591,00 | GBp 602,50 | GBp 590,50 | 334,29K |
| 2026-06-03 | GBp 592,00 | -%1,17 | GBp 596,00 | GBp 600,00 | GBp 592,00 | 247,95K |
| 2026-06-02 | GBp 599,00 | +%0,17 | GBp 600,00 | GBp 600,00 | GBp 590,00 | 818,84K |
| 2026-06-01 | GBp 598,00 | -%1,08 | GBp 605,50 | GBp 611,00 | GBp 596,50 | 332,43K |
| 2026-05-29 | GBp 604,50 | -%0,90 | GBp 618,50 | GBp 618,50 | GBp 604,50 | 1,15M |
| 2026-05-28 | GBp 610,00 | -%3,56 | GBp 635,50 | GBp 635,50 | GBp 610,00 | 595,75K |