Shares Magazine
582.00p-5.00 (-0.85%)28 Mar 2025, 16:43
Lancashire Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 589.00p | 594.00p | 578.00p | 583.00p | 394,796 |
| Feb 18, 2025 | 600.00p | 604.10p | 591.00p | 595.00p | 280,806 |
| Feb 17, 2025 | 599.00p | 616.00p | 599.00p | 603.00p | 551,130 |
| Feb 14, 2025 | 595.00p | 614.00p | 593.00p | 612.00p | 660,899 |
| Feb 13, 2025 | 629.00p | 633.00p | 591.00p | 599.00p | 547,582 |
| Feb 12, 2025 | 632.00p | 638.00p | 628.00p | 629.00p | 354,870 |
| Feb 11, 2025 | 631.00p | 635.00p | 626.00p | 630.00p | 268,612 |
| Feb 10, 2025 | 642.00p | 646.00p | 634.00p | 634.00p | 217,180 |
| Feb 7, 2025 | 648.00p | 648.00p | 632.00p | 642.00p | 321,954 |
| Feb 6, 2025 | 633.00p | 646.00p | 632.00p | 636.00p | 722,623 |
| Feb 5, 2025 | 636.00p | 637.00p | 624.50p | 628.00p | 443,924 |
| Feb 4, 2025 | 626.00p | 640.00p | 626.00p | 638.00p | 313,880 |
| Feb 3, 2025 | 638.00p | 650.00p | 632.00p | 641.00p | 1,306,246 |
| Jan 31, 2025 | 655.00p | 657.00p | 645.00p | 649.00p | 2,350,895 |
| Jan 30, 2025 | 670.00p | 670.00p | 644.00p | 648.00p | 503,559 |
| Jan 29, 2025 | 640.00p | 656.00p | 640.00p | 655.00p | 217,749 |
| Jan 28, 2025 | 643.00p | 648.00p | 638.00p | 641.00p | 329,738 |
| Jan 27, 2025 | 630.00p | 650.00p | 630.00p | 643.00p | 560,964 |
| Jan 24, 2025 | 636.00p | 653.00p | 636.00p | 644.00p | 236,953 |
| Jan 23, 2025 | 654.00p | 658.00p | 646.00p | 650.00p | 458,192 |
| Jan 22, 2025 | 640.00p | 665.00p | 640.00p | 651.00p | 411,905 |
| Jan 21, 2025 | 666.00p | 666.00p | 648.00p | 653.00p | 284,282 |
| Jan 20, 2025 | 665.00p | 667.00p | 651.00p | 651.00p | 165,400 |
| Jan 17, 2025 | 659.00p | 665.00p | 651.00p | 664.00p | 437,574 |
| Jan 16, 2025 | 645.00p | 660.00p | 637.00p | 660.00p | 279,805 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.