LondonMetric Property Plc - LMP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	188	188.9	188.9	189.11	186.9	4.96M
October 16, 2025	187.7	189	189	189	185.6	5.38M
October 15, 2025	187.2	187	187	187.6	184.7	8.14M
October 14, 2025	185.3	186.7	186.7	188.8	184.8	10.63M
October 13, 2025	181.7	185.2	185.2	185.4	180.7	8.91M
October 10, 2025	181.8	181.2	181.2	182.5	180.46	4.24M
October 09, 2025	180.9	180.6	180.6	181.5	179.9	4.75M
October 08, 2025	183.1	180.6	180.6	183.4	180.1	5.66M
October 07, 2025	182.5	183.1	183.1	183.5	181.5	3.92M
October 06, 2025	182.7	182.3	182.3	183.6	181.4	3.23M
October 03, 2025	182.3	182.8	182.8	183.8	181.74	4.73M
October 02, 2025	183.6	181.7	181.7	183.6	181.1	5.49M
October 01, 2025	181.8	182.7	182.7	183.34	180.4	8.59M
September 30, 2025	180.4	181.9	181.9	182.5	179.4	7.75M
September 29, 2025	179.8	180.6	180.6	180.8	179.1	6.6M
September 26, 2025	179.5	179.4	179.4	180.3	178.1	6.78M
September 25, 2025	179.1	178.4	178.4	180.1	178.2	8.86M
September 24, 2025	181.5	180	180	181.6	180	4.01M
September 23, 2025	179	180.2	180.2	182.5	178.8	4.63M
September 22, 2025	178.8	178.4	178.4	180	177	4.83M
September 19, 2025	179.3	179.4	179.4	179.9	178	18.59M
September 18, 2025	177	179	179	180.04	176.2	4.59M
September 17, 2025	179.3	177.6	177.6	179.7	177.6	8.15M
September 16, 2025	183.2	178.6	178.6	183.3	178.5	5.33M
September 15, 2025	179	180	180	180.82	178.7	6.83M
September 12, 2025	180.5	179.2	179.2	181.5	179.13	4.22M
September 11, 2025	180.9	180.2	180.2	181.1	179.2	4.41M
September 10, 2025	181.6	179.7	179.7	182.3	179.17	3.95M
September 09, 2025	181.6	181.2	181.2	182.6	180.9	5.19M
September 08, 2025	181.6	180.7	180.7	182.65	180.3	5.56M
September 05, 2025	178.8	180.6	180.6	181.2	178.1	6.64M
September 04, 2025	177.3	178.2	178.2	179.23	176.9	5.13M
September 03, 2025	177.6	177.5	177.5	178.8	175.34	7.26M
September 02, 2025	183.4	177.5	177.5	183.5	177.5	9.95M
September 01, 2025	184.5	183.6	183.6	184.9	183.4	11.54M
August 29, 2025	185.9	184.2	184.2	186.8	184.1	13.88M
August 28, 2025	187.5	186.4	186.4	187.9	185.3	2.81M
August 27, 2025	189	190.1	187.05	191.8	189	4.43M
August 26, 2025	197.7	190.1	190.1	197.7	189.4	6.39M
August 22, 2025	190.6	192	192	192.5	188.9	3.05M
August 21, 2025	192	190.2	190.2	192.1	189.6	4.65M
August 20, 2025	190	191.5	191.5	191.9	188.6	4.66M
August 19, 2025	188.2	189.1	189.1	189.7	187.8	7.96M
August 18, 2025	190.2	188	188	191.2	187.6	3.76M
August 15, 2025	191	189.4	189.4	191.9	189	46.71M
August 14, 2025	191.6	190.3	190.3	191.6	189.1	2.79M
August 13, 2025	190.6	189.3	189.3	190.6	187.7	5.42M
August 12, 2025	191.5	188.8	188.8	192	188.5	2.53M
August 11, 2025	191.7	191	191	192.7	191	2.34M
August 08, 2025	192.7	191.9	191.9	193.1	191.4	4.09M
August 07, 2025	194.3	191.8	191.8	194.8	190.8	6.23M
August 06, 2025	192.6	194.8	194.8	195.1	192	4.25M
August 05, 2025	190.3	191.9	191.9	191.9	189.55	3.75M
August 04, 2025	189.3	190	190	190.6	188.7	3.22M
August 01, 2025	188.6	188.7	188.7	189.9	187	4.07M
July 31, 2025	190.3	191	191	192	189.9	4.32M
July 30, 2025	191.9	190	190	192.2	189.1	3.18M
July 29, 2025	193.4	191.1	191.1	193.98	189.2	7.67M
July 28, 2025	195.4	194	194	195.4	192.9	4.1M
July 25, 2025	194.7	193.9	193.9	194.7	192.1	5.04M

LondonMetric Property Plc (LMP.L) LSE