tiprankstipranks
Trending News
More News >
LondonMetric Property (GB:LMP)
:LMP
UK Market

LondonMetric Property (LMP) Historical Prices

Compare
53 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
198.70
199.50
197.40
197.50
197.50
-0.20%
6,298,490
0.72
Jun 05, 2025
199.70
200.80
196.90
197.90
197.90
-1.05%
18,542,320
2.17
Jun 04, 2025
200.20
200.53
198.70
200.00
200.00
+0.10%
21,635,150
2.62
Jun 03, 2025
201.40
202.80
199.70
199.80
199.80
-0.60%
4,597,785
0.55
Jun 02, 2025
200.60
201.60
199.40
201.00
201.00
-0.10%
6,688,649
0.81
May 30, 2025
200.20
202.22
200.00
201.20
201.20
+0.85%
25,712,891
3.25
May 29, 2025
198.50
200.20
195.70
199.50
199.50
+1.58%
25,554,130
3.38
May 28, 2025
199.70
200.80
199.30
199.70
196.40
+1.94%
13,344,180
1.80
May 27, 2025
200.20
200.20
197.80
199.20
195.91
+2.66%
7,972,504
1.08
May 23, 2025
197.90
197.90
194.00
197.30
194.04
+2.30%
13,453,460
1.87
May 22, 2025
195.30
196.80
194.70
196.10
192.86
+1.47%
11,404,200
1.60
May 21, 2025
196.50
196.60
193.40
196.50
193.25
+1.58%
11,179,950
1.60
May 20, 2025
196.70
197.20
194.00
196.70
193.45
+3.10%
7,650,524
1.11
May 19, 2025
193.10
194.30
191.68
194.00
190.79
+1.47%
5,575,996
0.81
May 16, 2025
193.60
194.76
192.10
194.40
191.19
+2.42%
8,685,848
1.24
May 15, 2025
188.50
193.00
187.20
193.00
189.81
+3.83%
15,105,960
2.20
May 14, 2025
187.80
189.78
187.00
189.00
185.88
+2.22%
10,971,440
1.63
May 13, 2025
189.40
190.40
187.20
188.00
184.89
+0.56%
8,729,329
1.31
May 12, 2025
193.60
194.00
187.40
190.10
186.96
+0.20%
10,122,990
1.54
May 09, 2025
191.40
193.10
190.40
192.90
189.71
+2.42%
20,283,150
3.20
May 08, 2025
193.60
194.90
191.10
191.50
188.34
+0.53%
5,382,813
0.85
May 07, 2025
195.40
196.50
192.30
193.70
190.50
+0.33%
7,674,129
1.19
May 06, 2025
194.30
196.67
194.10
196.30
193.06
+2.94%
3,828,383
0.60
May 02, 2025
195.30
196.00
193.00
193.90
190.70
+1.42%
3,757,178
0.58
May 01, 2025
192.10
194.60
191.80
194.40
191.19
+2.79%
2,535,587
0.39
Apr 30, 2025
191.20
192.40
189.90
192.30
189.12
+2.21%
7,081,224
1.09
Apr 29, 2025
193.40
194.00
190.80
191.30
188.14
+1.36%
7,993,805
1.25
Apr 28, 2025
192.70
193.21
191.20
191.90
188.73
+1.68%
2,990,780
0.46
Apr 25, 2025
192.00
193.20
191.14
191.90
188.73
+2.05%
5,088,437
0.79
Apr 24, 2025
190.50
193.40
189.90
191.20
188.04
+2.32%
5,203,404
0.81
Apr 23, 2025
191.60
192.30
188.90
190.00
186.86
+1.15%
8,746,284
1.36
Apr 22, 2025
191.40
193.60
189.90
191.00
187.84
+1.79%
5,861,889
0.92
Apr 17, 2025
187.80
191.40
187.20
190.80
187.65
+2.98%
9,355,695
1.48
Apr 16, 2025
189.00
189.40
187.10
188.40
185.29
+1.68%
6,583,673
1.05
Apr 15, 2025
186.40
188.70
184.70
188.40
185.29
+3.66%
9,452,557
1.50
Apr 14, 2025
184.00
186.63
183.10
184.80
181.75
+3.19%
11,351,400
1.83
Apr 11, 2025
179.90
183.20
177.60
182.10
179.09
+3.44%
6,244,813
1.01
Apr 10, 2025
177.10
181.30
176.22
179.00
176.04
+6.50%
7,259,976
1.18
Apr 09, 2025
173.30
174.10
167.10
170.90
168.08
-1.04%
7,169,431
1.17
Apr 08, 2025
171.90
177.20
168.55
175.60
172.70
+4.72%
6,837,348
1.12
Apr 07, 2025
176.50
178.90
170.00
170.50
167.68
-3.42%
8,712,234
1.44
Apr 04, 2025
187.60
189.50
179.50
179.50
176.53
-2.50%
7,605,733
1.26
Apr 03, 2025
180.00
188.10
179.50
187.20
184.11
+4.87%
8,089,409
1.36
Apr 02, 2025
180.60
182.40
179.70
181.50
178.50
+1.23%
5,562,124
0.94
Apr 01, 2025
183.00
185.10
180.97
182.30
179.29
+1.07%
13,006,600
2.26
Mar 31, 2025
183.50
185.70
181.24
183.40
180.37
+1.85%
7,479,229
1.32
Mar 28, 2025
179.90
183.50
179.80
183.10
180.07
+3.66%
2,940,324
0.52
Mar 27, 2025
180.50
181.60
179.40
179.60
176.63
+0.84%
3,695,443
0.65
Mar 26, 2025
181.00
181.80
179.10
181.10
178.11
+1.96%
3,646,514
0.65
Mar 25, 2025
179.10
182.20
178.70
180.60
177.62
+2.19%
5,055,858
0.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis