Shares Magazine
575.00p+1.00 (+0.17%)02 May 2025, 17:05
Lancashire Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 587.00p | 587.00p | 562.00p | 575.00p | 508,593 |
| May 1, 2025 | 571.00p | 580.00p | 559.00p | 574.00p | 528,581 |
| Apr 30, 2025 | 562.00p | 565.00p | 551.00p | 563.00p | 1,169,313 |
| Apr 29, 2025 | 557.00p | 560.00p | 543.00p | 558.00p | 538,748 |
| Apr 28, 2025 | 571.00p | 573.00p | 558.00p | 558.00p | 365,840 |
| Apr 25, 2025 | 584.00p | 588.00p | 567.00p | 567.00p | 342,394 |
| Apr 24, 2025 | 585.00p | 594.00p | 578.00p | 583.00p | 356,976 |
| Apr 23, 2025 | 598.00p | 601.00p | 587.00p | 589.00p | 403,264 |
| Apr 22, 2025 | 592.00p | 597.00p | 585.00p | 591.00p | 3,538,740 |
| Apr 17, 2025 | 586.00p | 591.00p | 580.00p | 589.00p | 168,905 |
| Apr 16, 2025 | 579.00p | 586.00p | 573.00p | 586.00p | 188,771 |
| Apr 15, 2025 | 569.00p | 581.18p | 563.00p | 578.00p | 375,410 |
| Apr 14, 2025 | 566.00p | 569.50p | 557.00p | 567.00p | 232,201 |
| Apr 11, 2025 | 558.00p | 560.00p | 551.00p | 554.00p | 460,809 |
| Apr 10, 2025 | 566.00p | 573.00p | 553.00p | 556.00p | 519,949 |
| Apr 9, 2025 | 534.00p | 541.00p | 523.00p | 541.00p | 432,276 |
| Apr 8, 2025 | 530.00p | 551.00p | 523.00p | 545.00p | 435,640 |
| Apr 7, 2025 | 528.00p | 544.00p | 505.00p | 523.00p | 560,183 |
| Apr 4, 2025 | 572.00p | 597.00p | 544.00p | 544.00p | 475,930 |
| Apr 3, 2025 | 595.00p | 595.00p | 574.00p | 583.00p | 358,244 |
| Apr 2, 2025 | 591.00p | 591.00p | 575.00p | 583.00p | 272,793 |
| Apr 1, 2025 | 587.00p | 597.00p | 581.00p | 587.00p | 1,466,393 |
| Mar 31, 2025 | 580.00p | 582.00p | 573.00p | 578.00p | 603,571 |
| Mar 28, 2025 | 577.00p | 590.00p | 577.00p | 582.00p | 305,927 |
| Mar 27, 2025 | 565.00p | 588.00p | 565.00p | 587.00p | 3,320,953 |
| Mar 26, 2025 | 575.00p | 582.00p | 573.00p | 577.00p | 273,419 |
| Mar 25, 2025 | 565.00p | 577.00p | 564.00p | 574.00p | 1,965,148 |
| Mar 24, 2025 | 553.00p | 569.00p | 553.00p | 567.00p | 1,867,211 |
| Mar 21, 2025 | 548.00p | 563.00p | 547.00p | 559.00p | 1,123,812 |
| Mar 20, 2025 | 566.00p | 571.00p | 556.00p | 558.00p | 485,400 |
| Mar 19, 2025 | 564.00p | 584.00p | 564.00p | 566.00p | 427,420 |
| Mar 18, 2025 | 580.00p | 586.00p | 570.00p | 573.00p | 359,407 |
| Mar 17, 2025 | 574.00p | 588.00p | 573.00p | 581.00p | 213,522 |
| Mar 14, 2025 | 565.00p | 580.00p | 565.00p | 576.00p | 647,697 |
| Mar 13, 2025 | 574.00p | 579.00p | 566.00p | 567.00p | 1,014,735 |
| Mar 12, 2025 | 581.00p | 598.00p | 581.00p | 595.00p | 440,618 |
| Mar 11, 2025 | 598.00p | 601.00p | 584.57p | 588.00p | 585,957 |
| Mar 10, 2025 | 600.00p | 608.00p | 596.00p | 600.00p | 5,577,412 |
| Mar 7, 2025 | 594.00p | 603.00p | 581.00p | 603.00p | 3,806,333 |
| Mar 6, 2025 | 583.00p | 592.00p | 556.00p | 587.00p | 1,370,451 |
| Mar 5, 2025 | 621.00p | 633.00p | 619.00p | 621.00p | 283,865 |
| Mar 4, 2025 | 620.00p | 631.00p | 612.00p | 620.00p | 354,681 |
| Mar 3, 2025 | 615.00p | 627.00p | 614.00p | 624.00p | 486,525 |
| Feb 28, 2025 | 603.00p | 626.00p | 599.00p | 618.00p | 805,760 |
| Feb 27, 2025 | 609.00p | 609.00p | 598.00p | 604.00p | 358,180 |
| Feb 26, 2025 | 583.00p | 602.00p | 581.00p | 602.00p | 417,321 |
| Feb 25, 2025 | 576.00p | 584.00p | 575.00p | 582.00p | 403,239 |
| Feb 24, 2025 | 585.00p | 585.00p | 572.00p | 579.00p | 1,514,010 |
| Feb 21, 2025 | 564.00p | 576.00p | 564.00p | 576.00p | 411,871 |
| Feb 20, 2025 | 576.00p | 587.00p | 567.00p | 567.00p | 336,303 |
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.