LSE - Delayed Quote
GBp
LondonMetric Property Plc (LMP.L)
184.40
+0.30
(+0.16%)
At close: October 30 at 4:35:05 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
185.70
185.70
183.70
184.40
184.40
4,233,551
Oct 29, 2026
182.90
185.90
182.49
184.10
184.10
4,694,122
Oct 28, 2026
182.80
184.60
181.98
182.80
182.80
5,690,034
Oct 27, 2026
181.10
183.60
180.30
183.50
183.50
4,718,388
Oct 26, 2026
181.00
182.20
180.13
181.70
181.70
3,891,198
Oct 23, 2026
179.80
183.00
179.50
180.30
180.30
5,737,334
Oct 22, 2026
180.30
181.10
178.90
180.30
180.30
5,571,389
Oct 21, 2026
179.30
181.50
179.00
180.60
180.60
5,398,430
Oct 20, 2026
178.20
180.90
177.30
180.00
180.00
7,513,696
Oct 19, 2026
180.00
180.30
177.80
178.40
178.40
5,742,063
Oct 16, 2026
180.20
180.20
178.00
179.40
179.40
5,102,464
Oct 15, 2026
178.30
180.60
178.00
179.10
179.10
11,383,882
Oct 14, 2026
176.60
179.00
174.00
177.90
177.90
9,708,896
Oct 13, 2026
176.70
177.80
174.10
175.40
175.40
4,908,048
Oct 12, 2026
173.80
174.50
172.60
174.00
174.00
4,414,226
Oct 9, 2026
174.10
175.10
172.20
172.20
172.20
4,745,050
Oct 8, 2026
170.60
172.90
170.39
172.00
172.00
6,586,080
Oct 7, 2026
173.80
174.70
171.90
172.40
172.40
7,310,732
Oct 6, 2026
172.30
174.10
171.10
173.90
173.90
5,989,498
Oct 5, 2026
171.80
172.60
170.20
170.80
170.80
7,929,523
Oct 2, 2026
173.00
173.00
170.90
171.60
171.60
9,674,807
Oct 1, 2026
177.50
179.22
170.80
171.30
171.30
20,222,240
Sep 30, 2026
180.40
182.30
179.20
179.20
179.20
12,429,348
Sep 29, 2026
179.40
180.80
178.10
180.10
180.10
5,565,662
Sep 28, 2026
180.00
181.30
178.30
178.90
178.90
4,354,030
Sep 25, 2026
179.10
181.10
178.00
178.70
178.70
7,086,222
Sep 24, 2026
177.60
179.70
177.50
179.30
179.30
6,016,040
Sep 23, 2026
181.50
181.60
178.40
178.40
178.40
4,588,143
Sep 22, 2026
181.20
181.90
179.20
180.40
180.40
4,904,283
Sep 21, 2026
179.00
181.80
178.15
181.10
181.10
10,873,867
Sep 18, 2026
179.10
180.10
177.80
178.30
178.30
13,749,764
Sep 17, 2026
179.80
181.50
178.90
180.60
180.60
6,218,825
Sep 16, 2026
177.30
180.00
177.30
179.80
179.80
5,938,102
Sep 15, 2026
175.40
178.70
175.10
178.00
178.00
10,215,933
Sep 14, 2026
177.40
178.00
175.13
176.30
176.30
8,875,533
Sep 11, 2026
177.00
179.85
177.00
178.00
178.00
6,497,314
Sep 10, 2026
179.70
179.90
177.80
177.80
177.80
12,295,256
Sep 9, 2026
183.00
183.00
178.50
179.50
179.50
13,292,420
Sep 8, 2026
184.00
186.50
179.40
182.50
182.50
3,968,788
Sep 7, 2026
183.60
183.78
181.90
183.00
183.00
2,971,238
Sep 4, 2026
184.30
185.20
183.30
184.50
184.50
5,232,260
Sep 3, 2026
182.90
184.30
181.90
184.20
184.20
6,967,931
Sep 2, 2026
183.20
184.50
181.40
182.20
182.20
8,240,606
Sep 1, 2026
189.00
189.00
183.30
184.00
184.00
7,263,186
Aug 28, 2026
189.30
190.10
187.90
189.00
189.00
8,852,113
Aug 27, 2026
3.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
190.90
191.70
188.52
189.40
189.40
3,936,471
Aug 26, 2026
195.60
195.90
194.30
194.70
194.67
3,453,007
Aug 25, 2026
194.10
195.50
193.40
194.50
194.47
6,330,246
Aug 24, 2026
193.00
194.20
192.34
194.00
193.97
4,171,171
Aug 21, 2026
190.10
193.40
190.00
193.00
192.97
4,169,703
Aug 20, 2026
190.80
191.70
189.52
190.80
190.77
3,555,119
Aug 19, 2026
188.40
190.40
187.90
190.40
190.37
4,274,756
Aug 18, 2026
191.00
191.10
189.00
189.30
189.27
25,630,143
Aug 17, 2026
194.00
194.60
190.90
191.10
191.07
5,656,644
Aug 14, 2026
197.20
197.80
193.00
194.00
193.97
4,442,156
Aug 13, 2026
193.40
195.20
192.40
194.00
193.97
11,093,176
Aug 12, 2026
193.50
194.40
192.30
192.90
192.87
4,749,479
Aug 11, 2026
192.30
193.90
191.86
193.00
192.97
4,436,987
Aug 10, 2026
195.10
195.60
192.60
193.50
193.47
4,922,149
Aug 7, 2026
195.70
196.20
192.50
195.00
194.97
5,958,298
Aug 6, 2026
197.40
198.03
194.89
195.50
195.47
5,261,911
Aug 5, 2026
199.80
199.80
197.00
197.70
197.67
8,478,314
Aug 4, 2026
196.30
198.40
195.70
198.10
198.07
6,361,420
Aug 3, 2026
197.10
198.60
195.60
195.90
195.87
4,277,777
Jul 31, 2026
199.30
199.30
195.80
196.20
196.17
7,050,537
Jul 30, 2026
196.30
199.50
195.90
198.00
197.97
5,010,983
Jul 29, 2026
198.70
199.10
195.90
197.90
197.87
5,201,159
Jul 28, 2026
198.10
199.20
197.50
198.70
198.67
3,547,552
Jul 27, 2026
198.40
198.50
195.80
197.40
197.37
7,182,694
Jul 24, 2026
193.30
195.50
192.90
195.10
195.07
5,750,197
Jul 23, 2026
193.30
197.30
192.80
194.00
193.97
8,321,100
Jul 22, 2026
191.40
195.50
190.10
194.40
194.37
7,930,307
Jul 21, 2026
191.10
193.00
191.10
191.70
191.67
7,985,353
Jul 20, 2026
191.00
193.70
190.60
192.80
192.77
5,835,977
Jul 17, 2026
191.00
193.90
188.60
193.10
193.07
5,318,415
Jul 16, 2026
186.90
189.40
186.40
189.40
189.37
9,194,550
Jul 15, 2026
188.80
189.60
187.36
188.50
188.47
3,467,488
Jul 14, 2026
186.80
189.70
185.40
189.10
189.07
4,186,415
Jul 13, 2026
189.10
190.30
188.00
188.60
188.57
4,235,975
Jul 10, 2026
188.60
189.80
187.60
188.80
188.77
8,247,124
Jul 9, 2026
184.80
188.00
184.67
187.80
187.77
5,362,263
Jul 8, 2026
188.20
188.70
184.00
185.60
185.57
11,664,527
Jul 7, 2026
187.70
190.20
186.90
189.00
188.97
5,315,293
Jul 6, 2026
189.50
189.75
187.20
187.40
187.37
3,394,988
Jul 3, 2026
188.60
190.40
188.19
189.10
189.07
3,721,336
Jul 2, 2026
188.20
190.37
187.60
189.30
189.27
10,245,440
Jul 1, 2026
188.00
188.70
185.70
188.10
188.07
7,137,090
Jun 30, 2026
188.70
190.00
187.80
188.30
188.27
7,440,411
Jun 29, 2026
192.00
192.00
189.20
189.80
189.77
4,382,530
Jun 26, 2026
190.10
191.60
188.90
191.60
191.57
6,055,189
Jun 25, 2026
189.10
192.70
188.80
189.20
189.17
9,260,932
Jun 24, 2026
184.80
189.70
184.00
189.00
188.97
12,185,271
Jun 23, 2026
182.20
184.00
180.90
183.00
182.97
4,865,518
Jun 22, 2026
182.00
183.70
179.50
183.70
183.67
30,435,974
Jun 19, 2026
182.80
182.96
180.30
182.90
182.87
17,590,190
Jun 18, 2026
181.00
182.30
180.40
182.00
181.97
14,550,883
Jun 17, 2026
186.30
186.32
181.60
182.40
182.37
11,504,578
Jun 16, 2026
185.00
186.40
184.10
185.80
185.77
9,461,750
Jun 15, 2026
187.90
190.00
185.10
185.20
185.17
6,869,288
Jun 12, 2026
183.00
185.70
182.20
185.60
185.57
7,266,601
Jun 11, 2026
180.60
183.10
180.10
181.10
181.07
4,167,911
Jun 10, 2026
179.50
183.60
179.50
182.80
182.77
13,755,704
Jun 9, 2026
180.80
182.40
178.30
180.60
180.57
11,199,869
Jun 8, 2026
179.40
180.93
177.60
178.90
178.87
8,792,885
Jun 5, 2026
183.40
183.90
179.87
180.20
180.17
7,578,702
Jun 4, 2026
3.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
181.20
183.70
181.00
182.70
182.67
4,609,716
Jun 3, 2026
186.30
187.40
183.84
184.50
184.44
5,493,069
Jun 2, 2026
189.90
190.50
186.70
186.70
186.64
4,232,843
Jun 1, 2026
189.40
191.03
186.90
187.90
187.84
5,080,965
May 29, 2026
190.30
191.40
189.60
189.70
189.64
8,201,463
May 28, 2026
189.60
190.30
188.30
189.40
189.34
5,306,547
May 27, 2026
189.10
191.80
188.90
190.30
190.24
5,183,128
May 26, 2026
189.20
191.00
187.25
188.70
188.64
5,282,382
May 22, 2026
190.30
190.30
186.40
186.80
186.74
8,822,382
May 21, 2026
187.50
189.60
184.20
188.40
188.34
7,491,638
May 20, 2026
184.70
189.20
182.90
187.20
187.14
5,620,917
May 19, 2026
184.70
186.80
184.70
185.00
184.94
5,239,367
May 18, 2026
182.50
185.10
180.60
184.20
184.14
3,947,444
May 15, 2026
183.80
185.61
180.10
182.20
182.14
6,939,691
May 14, 2026
185.10
188.00
185.10
185.70
185.64
6,103,028
May 13, 2026
185.00
186.30
182.00
184.90
184.84
6,167,674
May 12, 2026
184.60
185.90
183.50
184.20
184.14
5,882,341
May 11, 2026
189.40
189.40
187.20
187.70
187.64
4,879,374
May 8, 2026
186.70
190.20
186.70
188.80
188.74
8,039,664
May 7, 2026
191.70
192.20
189.10
189.30
189.24
7,930,408
May 6, 2026
188.80
193.42
187.90
191.60
191.53
6,248,646
May 5, 2026
191.00
191.10
185.20
186.40
186.34
5,466,211
May 1, 2026
191.10
191.10
187.40
190.20
190.14
3,326,354
Apr 30, 2026
186.40
190.70
185.60
189.40
189.34
9,576,657
Apr 29, 2026
191.20
191.30
186.00
186.00
185.94
4,209,076
Apr 28, 2026
192.00
192.00
188.50
190.50
190.44
4,518,001
Apr 27, 2026
191.40
192.40
190.70
192.00
191.93
5,306,685
Apr 24, 2026
191.90
194.00
190.39
191.20
191.13
5,760,399
Apr 23, 2026
193.20
193.90
191.60
193.80
193.73
4,949,977
Apr 22, 2026
193.50
195.80
193.00
193.40
193.33
4,660,504
Apr 21, 2026
195.10
196.00
192.80
193.10
193.03
4,584,244
Apr 20, 2026
198.20
198.30
193.70
194.80
194.73
4,339,171
Apr 17, 2026
195.60
199.50
193.60
198.30
198.23
6,619,806
Apr 16, 2026
191.90
198.00
191.60
194.60
194.53
5,529,418
Apr 15, 2026
191.60
192.30
190.70
191.80
191.73
5,624,532
Apr 14, 2026
190.40
191.60
189.10
190.90
190.83
6,081,048
Apr 13, 2026
190.80
190.90
188.91
189.00
188.94
5,548,099
Apr 10, 2026
190.20
191.70
190.20
191.40
191.33
4,259,997
Apr 9, 2026
192.50
193.20
189.10
191.00
190.93
4,957,029
Apr 8, 2026
192.30
195.60
190.60
192.50
192.43
7,068,573
Apr 7, 2026
187.00
188.00
184.59
184.90
184.84
4,470,119
Apr 2, 2026
182.80
188.00
181.08
186.80
186.74
6,272,238
Apr 1, 2026
185.70
186.50
183.60
185.50
185.44
6,653,236
Mar 31, 2026
180.70
183.10
180.40
181.50
181.44
8,139,288
Mar 30, 2026
178.90
180.40
178.00
180.40
180.34
7,978,871
Mar 27, 2026
181.20
181.30
177.50
179.10
179.04
5,921,300
Mar 26, 2026
180.30
181.50
178.00
180.10
180.04
7,205,908
Mar 25, 2026
180.00
184.20
180.00
181.80
181.74
8,848,675
Mar 24, 2026
182.50
183.40
180.10
181.20
181.14
7,043,748
Mar 23, 2026
181.30
185.70
175.30
181.20
181.14
13,266,461
Mar 20, 2026
189.00
190.60
183.50
184.80
184.74
17,818,087
Mar 19, 2026
193.30
193.30
187.47
187.50
187.44
9,138,400
Mar 18, 2026
196.60
197.80
193.30
194.40
194.33
9,213,091
Mar 17, 2026
192.00
196.60
191.45
195.70
195.63
8,868,009
Mar 16, 2026
193.10
194.30
189.70
192.10
192.03
7,917,383
Mar 13, 2026
192.90
196.30
192.00
192.50
192.43
5,778,443
Mar 12, 2026
3.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
193.80
195.00
192.40
193.80
193.73
17,339,952
Mar 11, 2026
199.20
200.80
197.34
197.90
197.80
7,020,981
Mar 10, 2026
198.70
203.40
198.70
200.20
200.10
19,066,367
Mar 9, 2026
198.40
198.50
194.00
196.60
196.50
9,740,306
Mar 6, 2026
206.20
208.60
202.26
202.80
202.70
10,008,650
Mar 5, 2026
210.00
211.40
206.20
206.20
206.10
12,663,549
Mar 4, 2026
206.60
211.00
205.00
210.20
210.10
7,424,741
Mar 3, 2026
212.00
212.00
205.40
207.20
207.10
9,991,695
Mar 2, 2026
211.60
215.20
210.40
212.60
212.49
16,843,447
Feb 27, 2026
212.80
216.20
211.40
215.00
214.89
20,457,006
Feb 26, 2026
210.00
213.20
209.60
212.60
212.49
5,054,824
Feb 25, 2026
210.00
211.80
208.60
210.00
209.90
6,971,698
Feb 24, 2026
213.60
215.40
210.80
210.80
210.70
8,956,014
Feb 23, 2026
214.00
214.80
212.80
213.40
213.29
13,257,162
Feb 20, 2026
214.00
215.00
211.71
213.60
213.49
4,613,474
Feb 19, 2026
214.00
215.00
212.00
213.40
213.29
11,014,231
Feb 18, 2026
212.00
214.20
211.00
211.80
211.70
9,770,866
Feb 17, 2026
212.20
213.00
210.40
211.40
211.30
4,849,624
Feb 16, 2026
212.40
212.60
209.00
209.80
209.70
4,725,916
Feb 13, 2026
207.40
213.40
205.00
211.80
211.70
12,376,614
Feb 12, 2026
204.40
208.80
199.90
208.80
208.70
10,399,641
Feb 11, 2026
201.20
204.70
198.30
204.20
204.10
7,027,479
Feb 10, 2026
199.20
200.80
197.90
200.40
200.30
8,714,110
Feb 9, 2026
200.00
201.40
196.40
198.10
198.00
6,341,139
Feb 6, 2026
199.00
200.60
198.26
200.00
199.90
4,534,926
Feb 5, 2026
203.20
203.40
195.09
199.60
199.50
9,270,426
Feb 4, 2026
200.20
203.80
199.28
202.40
202.30
8,120,379
Feb 3, 2026
200.00
201.40
199.50
200.00
199.90
4,935,575
Feb 2, 2026
201.60
201.60
199.57
200.20
200.10
8,228,989
Jan 30, 2026
201.40
202.80
199.40
199.90
199.80
5,542,183
Jan 29, 2026
201.00
202.80
200.20
202.20
202.10
5,040,809
Jan 28, 2026
200.00
201.40
199.80
201.20
201.10
6,626,660
Jan 27, 2026
199.80
200.80
198.10
200.20
200.10
6,595,968
Jan 26, 2026
201.00
201.60
199.40
200.00
199.90
4,629,247
Jan 23, 2026
198.90
201.20
198.42
200.00
199.90
4,382,567
Jan 22, 2026
200.60
202.40
197.80
199.60
199.50
7,124,200
Jan 21, 2026
200.00
201.60
198.94
199.00
198.90
5,478,909
Jan 20, 2026
201.80
202.60
199.70
200.80
200.70
7,990,768
Jan 19, 2026
202.60
203.20
200.80
202.60
202.50
4,357,709
Jan 16, 2026
202.20
204.80
201.80
204.00
203.90
13,048,868
Jan 15, 2026
197.90
203.80
196.00
202.60
202.50
10,052,180
Jan 14, 2026
196.30
196.60
192.70
195.40
195.30
5,632,635
Jan 13, 2026
195.00
197.00
194.90
196.00
195.90
15,404,552
Jan 12, 2026
197.30
197.80
194.80
195.30
195.20
5,847,042
Jan 9, 2026
197.10
197.70
195.90
197.70
197.60
4,128,788
Jan 8, 2026
196.10
198.90
194.42
197.50
197.40
5,427,886
Jan 7, 2026
189.80
196.00
189.18
196.00
195.90
8,681,838
Jan 6, 2026
190.60
190.90
186.90
188.90
188.81
5,639,753
Jan 5, 2026
189.30
190.00
186.60
189.20
189.11
5,202,028
Jan 2, 2026
189.90
190.90
188.00
188.60
188.51
3,260,984
Dec 31, 2025
189.60
190.30
189.10
189.70
189.61
1,526,493
Dec 30, 2025
188.40
189.80
187.80
189.50
189.41
2,247,378
Dec 29, 2025
186.30
189.00
186.20
188.20
188.11
3,195,208
Dec 24, 2025
187.10
187.10
185.80
186.50
186.41
1,077,312
Dec 23, 2025
186.80
187.60
185.90
186.00
185.91
2,873,946
Dec 22, 2025
184.00
186.20
184.00
186.20
186.11
3,136,613
Dec 19, 2025
186.00
186.70
185.10
185.40
185.31
9,476,217
Dec 18, 2025
185.40
187.90
185.00
186.70
186.61
7,807,986
Dec 17, 2025
184.30
186.24
183.90
185.70
185.61
6,757,947
Dec 16, 2025
183.10
184.00
182.39
183.30
183.21
5,755,107
Dec 15, 2025
182.20
184.20
181.80
182.10
182.01
5,187,973
Dec 12, 2025
181.10
182.50
180.50
181.50
181.41
5,433,541
Dec 11, 2025
180.00
181.30
179.90
180.70
180.61
3,612,082
Dec 10, 2025
182.30
183.10
181.00
181.00
180.91
3,573,357
Dec 9, 2025
184.00
184.70
182.60
182.90
182.81
5,631,009
Dec 8, 2025
186.20
186.93
183.10
183.10
183.01
6,420,668
Dec 5, 2025
188.90
190.00
186.30
186.50
186.41
9,726,529
Dec 4, 2025
188.60
191.30
186.97
190.20
190.11
4,826,710
Dec 3, 2025
189.80
190.00
187.50
188.50
188.41
5,861,707
Dec 2, 2025
186.90
189.80
186.80
189.00
188.91
7,361,099
Dec 1, 2025
187.70
187.90
185.70
187.30
187.21
4,791,624
Nov 28, 2025
188.40
188.70
187.10
188.20
188.11
9,609,741
Nov 27, 2025
3.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
187.90
188.80
186.20
187.60
187.51
6,764,136
Nov 26, 2025
186.80
191.10
185.40
190.40
190.28
15,486,697
Nov 25, 2025
185.90
188.00
185.50
187.50
187.38
11,076,555
Nov 24, 2025
185.30
186.80
184.80
185.80
185.68
9,967,494
Nov 21, 2025
185.10
187.70
184.20
185.80
185.68
13,327,728
Nov 20, 2025
193.30
195.00
185.30
186.50
186.38
13,010,749
Nov 19, 2025
190.10
190.70
187.80
188.80
188.68
9,831,374
Nov 18, 2025
189.00
190.40
188.40
190.10
189.98
4,465,904
Nov 17, 2025
192.10
192.40
189.77
190.00
189.88
4,077,947
Nov 14, 2025
192.00
192.30
189.00
191.60
191.47
6,913,521
Nov 13, 2025
193.70
195.20
193.43
193.60
193.47
4,434,035
Nov 12, 2025
196.50
196.80
194.10
194.40
194.27
4,635,621
Nov 11, 2025
195.80
196.50
194.10
196.20
196.07
5,316,295
Nov 10, 2025
194.60
195.20
193.00
194.20
194.07
5,212,446
Nov 7, 2025
193.80
195.10
193.00
194.20
194.07
2,695,116
Nov 6, 2025
193.70
195.70
193.35
193.60
193.47
4,292,669
Nov 5, 2025
192.90
194.40
191.60
193.80
193.67
3,910,899
Nov 4, 2025
189.10
192.70
189.00
191.60
191.47
3,805,216
Nov 3, 2025
189.60
190.40
188.20
190.00
189.88
3,664,264
Oct 31, 2025
190.90
191.60
189.70
190.20
190.08
5,926,500
Oct 30, 2025
192.80
192.90
190.20
190.70
190.58
5,374,039
