LondonMetric Property Plc (LON:LMP)
London
· Delayed Price · Currency is GBP · Price in GBX 186.50
-3.70 (-1.95%)
At close: Dec 5, 2025
LondonMetric Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.90 | 190.00 | 186.40 | 186.50 | 186.50 | -1.95% | 9,726,528 |
| Dec 4, 2025 | 188.60 | 191.30 | 186.97 | 190.20 | 190.20 | 0.90% | 4,826,711 |
| Dec 3, 2025 | 189.80 | 190.00 | 187.50 | 188.50 | 188.50 | -0.26% | 5,861,708 |
| Dec 2, 2025 | 186.90 | 189.80 | 186.90 | 189.00 | 189.00 | 0.91% | 7,361,105 |
| Dec 1, 2025 | 187.70 | 187.70 | 185.80 | 187.30 | 187.30 | -0.48% | 4,791,639 |
| Nov 28, 2025 | 188.40 | 188.60 | 187.10 | 188.20 | 188.20 | 0.32% | 4,009,714 |
| Nov 27, 2025 | 187.90 | 188.80 | 186.20 | 187.60 | 187.60 | -1.47% | 6,764,137 |
| Nov 26, 2025 | 186.80 | 191.10 | 185.40 | 190.40 | 187.35 | 1.55% | 15,486,708 |
| Nov 25, 2025 | 185.90 | 188.00 | 185.50 | 187.50 | 184.50 | 0.91% | 11,076,550 |
| Nov 24, 2025 | 185.30 | 186.80 | 184.80 | 185.80 | 182.82 | - | 9,967,494 |
| Nov 21, 2025 | 185.10 | 187.70 | 184.20 | 185.80 | 182.82 | -0.38% | 13,327,720 |
| Nov 20, 2025 | 193.30 | 195.00 | 185.30 | 186.50 | 183.51 | -1.22% | 13,010,750 |
| Nov 19, 2025 | 190.10 | 190.70 | 187.80 | 188.80 | 185.78 | -0.68% | 9,831,374 |
| Nov 18, 2025 | 189.00 | 190.40 | 188.40 | 190.10 | 187.05 | 0.05% | 4,465,904 |
| Nov 17, 2025 | 192.10 | 192.40 | 189.77 | 190.00 | 186.96 | -0.84% | 4,077,948 |
| Nov 14, 2025 | 192.00 | 192.30 | 189.00 | 191.60 | 188.53 | -1.03% | 6,913,521 |
| Nov 13, 2025 | 193.70 | 195.20 | 193.43 | 193.60 | 190.50 | -0.41% | 4,434,035 |
| Nov 12, 2025 | 196.50 | 196.80 | 194.10 | 194.40 | 191.29 | -0.92% | 4,635,621 |
| Nov 11, 2025 | 195.80 | 196.50 | 194.10 | 196.20 | 193.06 | 1.03% | 5,316,295 |
| Nov 10, 2025 | 194.60 | 195.20 | 193.00 | 194.20 | 191.09 | - | 5,212,446 |
| Nov 7, 2025 | 193.80 | 195.10 | 193.00 | 194.20 | 191.09 | 0.31% | 2,695,117 |
| Nov 6, 2025 | 193.70 | 195.70 | 193.35 | 193.60 | 190.50 | -0.10% | 4,292,669 |
| Nov 5, 2025 | 192.90 | 194.40 | 191.60 | 193.80 | 190.70 | 1.15% | 3,910,900 |
| Nov 4, 2025 | 189.10 | 192.70 | 189.00 | 191.60 | 188.53 | 0.84% | 3,805,216 |
| Nov 3, 2025 | 189.60 | 190.40 | 188.20 | 190.00 | 186.96 | -0.11% | 3,664,265 |
| Oct 31, 2025 | 190.90 | 191.60 | 189.70 | 190.20 | 187.15 | -0.26% | 5,926,500 |
| Oct 30, 2025 | 192.80 | 192.90 | 190.20 | 190.70 | 187.65 | -1.24% | 5,374,040 |
| Oct 29, 2025 | 191.70 | 194.30 | 191.60 | 193.10 | 190.01 | 0.57% | 5,201,435 |
| Oct 28, 2025 | 194.10 | 195.00 | 191.20 | 192.00 | 188.92 | -1.03% | 6,779,354 |
| Oct 27, 2025 | 196.90 | 196.98 | 194.00 | 194.00 | 190.89 | -1.47% | 5,843,255 |
| Oct 24, 2025 | 199.60 | 199.60 | 194.30 | 196.90 | 193.75 | -0.81% | 7,448,774 |
| Oct 23, 2025 | 197.40 | 198.50 | 196.31 | 198.50 | 195.32 | 0.46% | 4,285,429 |
| Oct 22, 2025 | 194.70 | 197.70 | 193.90 | 197.60 | 194.43 | 2.70% | 8,949,284 |
| Oct 21, 2025 | 189.60 | 192.40 | 189.02 | 192.40 | 189.32 | 1.75% | 7,102,378 |
| Oct 20, 2025 | 188.40 | 189.10 | 187.30 | 189.10 | 186.07 | 0.11% | 6,916,201 |
| Oct 17, 2025 | 188.00 | 189.11 | 186.90 | 188.90 | 185.87 | -0.05% | 4,955,410 |
| Oct 16, 2025 | 187.70 | 189.00 | 185.60 | 189.00 | 185.97 | 1.07% | 5,376,713 |
| Oct 15, 2025 | 187.20 | 187.60 | 184.70 | 187.00 | 184.00 | 0.16% | 8,138,057 |
| Oct 14, 2025 | 185.30 | 188.80 | 184.80 | 186.70 | 183.71 | 0.81% | 10,626,210 |
| Oct 13, 2025 | 181.70 | 185.40 | 180.70 | 185.20 | 182.23 | 2.21% | 8,907,658 |
| Oct 10, 2025 | 181.80 | 182.50 | 180.46 | 181.20 | 178.30 | 0.33% | 4,241,207 |
| Oct 9, 2025 | 180.90 | 181.50 | 179.80 | 180.60 | 177.71 | - | 4,751,256 |
| Oct 8, 2025 | 183.10 | 183.40 | 180.10 | 180.60 | 177.71 | -1.37% | 5,659,124 |
| Oct 7, 2025 | 182.50 | 183.50 | 181.50 | 183.10 | 180.17 | 0.44% | 3,918,668 |
| Oct 6, 2025 | 182.70 | 183.60 | 181.40 | 182.30 | 179.38 | -0.27% | 3,232,478 |
| Oct 3, 2025 | 182.30 | 183.80 | 181.74 | 182.80 | 179.87 | 0.61% | 4,727,432 |
| Oct 2, 2025 | 183.60 | 183.60 | 181.10 | 181.70 | 178.79 | -0.55% | 5,479,199 |
| Oct 1, 2025 | 181.80 | 183.34 | 180.40 | 182.70 | 179.77 | 0.44% | 8,588,812 |
| Sep 30, 2025 | 180.40 | 182.50 | 179.40 | 181.90 | 178.99 | 0.72% | 7,754,008 |
| Sep 29, 2025 | 179.80 | 180.80 | 179.10 | 180.60 | 177.71 | 0.67% | 6,596,540 |