Shares Magazine
193.90p-0.50 (-0.26%)02 May 2025, 16:35
Londonmetric Property PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 195.30p | 196.00p | 193.00p | 193.90p | 3,757,177 |
| May 1, 2025 | 192.10p | 194.60p | 191.80p | 194.40p | 2,535,587 |
| Apr 30, 2025 | 191.20p | 192.40p | 189.90p | 192.30p | 7,081,224 |
| Apr 29, 2025 | 193.40p | 194.00p | 190.80p | 191.30p | 7,993,805 |
| Apr 28, 2025 | 192.70p | 193.21p | 191.20p | 191.90p | 2,990,780 |
| Apr 25, 2025 | 192.00p | 193.20p | 191.13p | 191.90p | 5,088,436 |
| Apr 24, 2025 | 190.50p | 193.40p | 189.90p | 191.20p | 5,203,404 |
| Apr 23, 2025 | 191.60p | 192.30p | 188.90p | 190.00p | 8,746,283 |
| Apr 22, 2025 | 191.40p | 193.60p | 189.90p | 191.00p | 5,861,889 |
| Apr 17, 2025 | 187.80p | 191.40p | 187.20p | 190.80p | 9,355,694 |
| Apr 16, 2025 | 189.00p | 189.40p | 187.10p | 188.40p | 6,583,673 |
| Apr 15, 2025 | 186.40p | 188.70p | 184.70p | 188.40p | 9,452,557 |
| Apr 14, 2025 | 184.00p | 186.63p | 183.10p | 184.80p | 11,351,404 |
| Apr 11, 2025 | 179.90p | 183.20p | 177.60p | 182.10p | 6,244,813 |
| Apr 10, 2025 | 177.10p | 181.30p | 176.22p | 179.00p | 7,259,976 |
| Apr 9, 2025 | 173.30p | 174.10p | 167.10p | 170.90p | 7,169,431 |
| Apr 8, 2025 | 171.90p | 177.20p | 168.55p | 175.60p | 6,837,348 |
| Apr 7, 2025 | 176.50p | 178.90p | 170.00p | 170.50p | 8,712,234 |
| Apr 4, 2025 | 187.60p | 189.50p | 179.50p | 179.50p | 7,605,733 |
| Apr 3, 2025 | 180.00p | 188.10p | 179.50p | 187.20p | 8,089,409 |
| Apr 2, 2025 | 180.60p | 182.40p | 179.70p | 181.50p | 5,562,123 |
| Apr 1, 2025 | 183.00p | 185.10p | 180.97p | 182.30p | 13,006,606 |
| Mar 31, 2025 | 183.50p | 185.70p | 181.24p | 183.40p | 7,479,229 |
| Mar 28, 2025 | 179.90p | 183.50p | 179.80p | 183.10p | 2,940,323 |
| Mar 27, 2025 | 180.50p | 181.60p | 179.40p | 179.60p | 3,695,443 |
| Mar 26, 2025 | 181.00p | 181.80p | 179.10p | 181.10p | 3,646,514 |
| Mar 25, 2025 | 179.10p | 182.20p | 178.70p | 180.60p | 5,055,858 |
| Mar 24, 2025 | 181.20p | 182.13p | 178.50p | 179.70p | 3,960,238 |
| Mar 21, 2025 | 179.20p | 181.20p | 178.80p | 181.10p | 9,036,711 |
| Mar 20, 2025 | 179.80p | 182.04p | 179.20p | 179.60p | 8,849,472 |
| Mar 19, 2025 | 180.00p | 180.30p | 178.58p | 179.10p | 3,710,487 |
| Mar 18, 2025 | 180.70p | 181.20p | 178.70p | 179.40p | 6,307,005 |
| Mar 17, 2025 | 179.20p | 181.10p | 178.50p | 180.40p | 3,619,714 |
| Mar 14, 2025 | 177.40p | 180.30p | 175.83p | 179.10p | 5,311,596 |
| Mar 13, 2025 | 177.00p | 178.30p | 175.90p | 177.40p | 7,873,077 |
| Mar 12, 2025 | 178.10p | 180.20p | 177.20p | 177.50p | 11,487,141 |
| Mar 11, 2025 | 180.20p | 185.60p | 178.20p | 178.20p | 25,752,498 |
| Mar 10, 2025 | 178.00p | 181.70p | 177.20p | 180.30p | 4,935,808 |
| Mar 7, 2025 | 174.10p | 178.10p | 173.20p | 177.20p | 6,628,049 |
| Mar 6, 2025 | 178.50p | 178.80p | 172.10p | 173.50p | 8,475,623 |
| Mar 5, 2025 | 184.20p | 186.40p | 180.60p | 181.70p | 3,762,984 |
| Mar 4, 2025 | 183.70p | 186.50p | 183.70p | 185.60p | 3,067,174 |
| Mar 3, 2025 | 185.60p | 186.20p | 184.10p | 185.00p | 3,692,440 |
| Feb 28, 2025 | 185.80p | 187.40p | 184.90p | 186.40p | 8,519,705 |
| Feb 27, 2025 | 187.90p | 188.80p | 186.60p | 187.90p | 4,092,533 |
| Feb 26, 2025 | 189.10p | 192.10p | 186.80p | 188.90p | 3,612,197 |
| Feb 25, 2025 | 189.50p | 192.10p | 189.50p | 190.60p | 3,530,281 |
| Feb 24, 2025 | 190.40p | 192.80p | 188.80p | 190.40p | 4,160,426 |
| Feb 21, 2025 | 191.10p | 193.00p | 190.60p | 191.00p | 4,488,432 |
| Feb 20, 2025 | 190.70p | 191.50p | 189.76p | 191.10p | 3,225,945 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.