LSE - Delayed Quote
GBp
Lancashire Holdings Limited (LRE.L)
686.50
+2.50
(+0.37%)
At close: October 30 at 4:36:41 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
667.50
694.50
667.50
686.50
686.50
366,252
Oct 29, 2026
691.50
691.50
670.00
684.00
684.00
262,482
Oct 28, 2026
677.00
693.00
663.00
677.00
677.00
1,122,101
Oct 27, 2026
693.50
693.50
669.50
677.00
677.00
455,409
Oct 26, 2026
675.50
680.00
670.00
677.00
677.00
321,607
Oct 23, 2026
682.00
689.50
664.00
673.50
673.50
2,521,205
Oct 22, 2026
686.50
694.50
686.50
692.00
692.00
812,367
Oct 21, 2026
687.00
691.00
680.00
688.50
688.50
384,734
Oct 20, 2026
687.00
693.00
683.50
688.00
688.00
298,097
Oct 19, 2026
690.50
693.00
683.50
691.00
691.00
514,969
Oct 16, 2026
670.00
688.50
670.00
688.00
688.00
1,145,737
Oct 15, 2026
677.00
693.00
663.00
681.00
681.00
1,191,070
Oct 14, 2026
687.00
687.00
669.50
673.00
673.00
1,184,048
Oct 13, 2026
672.50
682.00
670.50
680.00
680.00
703,493
Oct 12, 2026
650.00
670.83
642.50
667.00
667.00
619,223
Oct 9, 2026
639.50
647.50
636.50
646.50
646.50
245,810
Oct 8, 2026
626.00
646.50
626.00
635.00
635.00
238,680
Oct 7, 2026
648.00
648.00
635.00
641.50
641.50
359,521
Oct 6, 2026
648.00
648.00
630.50
635.50
635.50
471,667
Oct 5, 2026
641.50
645.00
621.00
638.50
638.50
129,522
Oct 2, 2026
637.00
640.00
632.00
638.50
638.50
312,630
Oct 1, 2026
654.50
654.50
629.50
634.50
634.50
445,483
Sep 30, 2026
647.00
647.50
639.33
642.50
642.50
646,504
Sep 29, 2026
644.50
664.00
639.00
644.00
644.00
199,553
Sep 28, 2026
637.00
648.50
637.00
647.50
647.50
483,402
Sep 25, 2026
650.00
652.50
641.50
641.50
641.50
230,932
Sep 24, 2026
627.50
651.50
627.50
647.50
647.50
229,184
Sep 23, 2026
667.00
667.00
640.50
640.50
640.50
497,622
Sep 22, 2026
640.00
661.00
640.00
651.50
651.50
464,292
Sep 21, 2026
650.00
658.50
640.00
656.00
656.00
350,519
Sep 18, 2026
642.50
646.00
625.00
640.50
640.50
995,789
Sep 17, 2026
640.00
646.50
635.00
644.00
644.00
631,444
Sep 16, 2026
624.00
638.00
624.00
638.00
638.00
340,205
Sep 15, 2026
631.50
635.50
627.00
634.00
634.00
1,357,165
Sep 14, 2026
631.00
638.50
621.00
633.00
633.00
711,729
Sep 11, 2026
619.50
628.64
614.50
620.50
620.50
1,650,736
Sep 10, 2026
611.00
627.00
611.00
620.50
620.50
267,043
Sep 9, 2026
610.00
623.00
610.00
622.50
622.50
378,850
Sep 8, 2026
630.00
631.03
619.50
619.50
619.50
410,613
Sep 7, 2026
620.00
631.50
620.00
628.50
628.50
274,603
Sep 4, 2026
628.50
630.00
620.00
630.00
630.00
447,522
Sep 3, 2026
624.00
628.50
623.46
628.50
628.50
272,955
Sep 2, 2026
625.00
629.50
620.00
621.00
621.00
695,426
Sep 1, 2026
631.00
631.00
612.00
625.00
625.00
627,438
Aug 28, 2026
615.00
622.00
612.50
616.00
616.00
596,902
Aug 27, 2026
620.00
620.00
609.50
615.00
615.00
414,925
Aug 26, 2026
605.00
617.50
605.00
610.50
610.50
360,969
Aug 25, 2026
615.00
615.00
608.00
610.50
610.50
238,098
Aug 24, 2026
610.00
613.00
599.50
608.50
608.50
275,842
Aug 21, 2026
613.00
613.00
591.00
608.50
608.50
808,499
Aug 20, 2026
594.00
600.50
591.50
599.50
599.50
315,485
Aug 19, 2026
596.00
602.50
589.50
595.00
595.00
433,418
Aug 18, 2026
598.00
604.50
595.28
598.00
598.00
243,506
Aug 17, 2026
602.50
603.00
595.50
598.50
598.50
263,074
Aug 14, 2026
585.00
597.00
585.00
597.00
597.00
252,899
Aug 13, 2026
592.00
597.00
590.00
591.50
591.50
334,859
Aug 12, 2026
587.00
599.50
587.00
593.50
593.50
687,207
Aug 11, 2026
588.00
598.00
586.00
588.50
588.50
612,552
Aug 10, 2026
591.00
601.50
591.00
593.00
593.00
430,532
Aug 7, 2026
591.50
609.00
588.00
597.50
597.50
2,401,248
Aug 6, 2026
5.581
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
590.00
600.00
590.00
593.50
593.50
310,486
Aug 5, 2026
596.00
599.50
593.00
593.50
593.44
408,917
Aug 4, 2026
601.00
601.00
592.50
592.50
592.44
634,426
Aug 3, 2026
606.00
609.50
598.00
600.00
599.94
1,499,028
Jul 31, 2026
612.50
616.45
597.50
602.50
602.44
998,593
Jul 30, 2026
615.00
626.00
609.50
609.50
609.44
1,671,200
Jul 29, 2026
644.00
649.50
599.00
616.50
616.44
1,860,675
Jul 28, 2026
649.00
664.00
643.00
660.00
659.94
366,001
Jul 27, 2026
637.00
657.00
637.00
649.50
649.44
227,854
Jul 24, 2026
645.50
652.50
637.50
652.50
652.44
239,770
Jul 23, 2026
645.50
645.50
632.00
638.50
638.44
317,191
Jul 22, 2026
645.50
645.50
626.00
638.00
637.94
345,288
Jul 21, 2026
660.00
660.00
630.00
631.50
631.44
318,538
Jul 20, 2026
660.00
660.00
646.00
658.00
657.94
334,791
Jul 17, 2026
647.50
654.00
643.42
654.00
653.94
442,627
Jul 16, 2026
649.00
650.00
640.00
648.00
647.94
870,771
Jul 15, 2026
644.50
652.50
641.50
651.50
651.44
376,012
Jul 14, 2026
658.50
658.50
638.50
648.00
647.94
1,199,428
Jul 13, 2026
658.50
658.50
641.50
645.00
644.94
460,021
Jul 10, 2026
653.50
655.00
639.50
645.50
645.44
512,869
Jul 9, 2026
653.50
653.50
645.00
653.50
653.44
422,283
Jul 8, 2026
659.50
659.50
642.00
649.00
648.94
497,234
Jul 7, 2026
646.00
654.00
645.50
654.00
653.94
1,474,988
Jul 6, 2026
657.50
657.50
644.00
647.00
646.94
404,576
Jul 3, 2026
651.50
653.50
640.00
645.50
645.44
251,196
Jul 2, 2026
649.00
655.50
645.50
651.50
651.44
587,806
Jul 1, 2026
644.50
652.00
639.00
650.00
649.94
755,485
Jun 30, 2026
642.50
649.50
639.00
645.50
645.44
478,385
Jun 29, 2026
654.50
654.50
636.50
639.00
638.94
455,938
Jun 26, 2026
633.00
644.50
633.00
642.50
642.44
542,335
Jun 25, 2026
647.50
653.50
642.50
644.00
643.94
2,145,870
Jun 24, 2026
624.50
646.50
624.50
644.50
644.44
307,090
Jun 23, 2026
639.00
644.50
628.00
639.00
638.94
369,501
Jun 22, 2026
626.50
650.50
626.50
645.50
645.44
2,149,997
Jun 19, 2026
650.00
651.00
630.75
638.00
637.94
1,686,935
Jun 18, 2026
623.50
641.00
623.50
635.50
635.44
446,372
Jun 17, 2026
636.00
640.00
630.00
639.00
638.94
678,391
Jun 16, 2026
636.00
638.50
618.50
635.50
635.44
679,432
Jun 15, 2026
624.00
628.00
615.50
621.00
620.94
368,532
Jun 12, 2026
635.50
635.50
620.00
620.00
619.94
1,007,008
Jun 11, 2026
616.00
627.50
613.50
622.50
622.44
453,979
Jun 10, 2026
616.00
616.00
605.94
615.50
615.44
238,120
Jun 9, 2026
611.00
618.00
607.50
607.50
607.44
383,379
Jun 8, 2026
613.00
615.50
602.50
605.50
605.44
270,394
Jun 5, 2026
590.00
605.38
590.00
603.50
603.44
268,928
Jun 4, 2026
591.00
602.50
590.50
600.50
600.44
334,285
Jun 3, 2026
596.00
600.00
592.00
592.00
591.94
247,948
Jun 2, 2026
600.00
600.00
590.00
599.00
598.94
818,836
Jun 1, 2026
605.50
611.00
596.50
598.00
597.94
332,425
May 29, 2026
618.50
618.50
604.50
604.50
604.44
1,147,274
May 28, 2026
635.50
635.50
610.00
610.00
609.94
595,748
May 27, 2026
638.50
642.50
630.00
632.50
632.44
420,320
May 26, 2026
645.50
648.00
632.00
639.50
639.44
2,216,168
May 22, 2026
651.50
654.00
636.00
639.50
639.44
1,426,319
May 21, 2026
641.00
650.50
638.50
650.50
650.44
681,700
May 20, 2026
640.00
644.00
634.00
644.00
643.94
521,315
May 19, 2026
650.00
650.00
635.00
640.00
639.94
2,207,278
May 18, 2026
625.50
646.00
620.00
639.00
638.94
1,290,862
May 15, 2026
586.50
626.25
580.50
625.50
625.44
1,952,051
May 14, 2026
11.207
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
583.00
590.50
575.00
589.50
589.44
432,535
May 13, 2026
584.00
589.50
581.50
583.00
582.83
487,224
May 12, 2026
575.50
585.50
575.50
583.50
583.33
1,245,777
May 11, 2026
590.00
595.75
584.50
587.00
586.83
725,596
May 8, 2026
578.00
592.50
578.00
589.00
588.83
980,327
May 7, 2026
588.50
594.00
586.98
587.50
587.33
1,394,635
May 6, 2026
577.00
592.00
575.00
587.00
586.83
655,962
May 5, 2026
572.50
576.00
566.00
570.50
570.34
1,897,160
May 1, 2026
568.50
585.00
568.50
575.00
574.84
557,240
Apr 30, 2026
572.00
581.00
554.50
574.00
573.84
3,089,375
Apr 29, 2026
589.50
591.00
570.92
573.00
572.84
499,342
Apr 28, 2026
590.00
593.00
586.00
589.00
588.83
607,790
Apr 27, 2026
591.50
593.50
584.50
589.00
588.83
404,034
Apr 24, 2026
588.00
594.50
587.00
592.00
591.83
533,667
Apr 23, 2026
592.00
597.00
590.50
593.50
593.33
452,370
Apr 22, 2026
596.50
602.00
592.00
595.00
594.83
810,342
Apr 21, 2026
607.00
608.00
597.50
597.50
597.33
681,461
Apr 20, 2026
609.00
609.00
602.00
603.50
603.33
592,408
Apr 17, 2026
605.00
610.50
605.00
608.50
608.33
717,612
Apr 16, 2026
619.50
619.50
604.50
606.00
605.83
831,329
Apr 15, 2026
612.50
618.00
603.75
605.00
604.83
804,963
Apr 14, 2026
606.00
617.00
601.25
613.50
613.32
835,973
Apr 13, 2026
602.00
607.50
600.00
603.00
602.83
708,559
Apr 10, 2026
614.00
614.00
602.00
602.00
601.83
643,631
Apr 9, 2026
605.50
605.50
595.50
603.50
603.33
1,039,868
Apr 8, 2026
614.50
615.00
599.00
600.00
599.83
792,222
Apr 7, 2026
597.50
607.50
589.50
599.00
598.83
732,190
Apr 2, 2026
587.00
602.00
584.00
596.00
595.83
607,106
Apr 1, 2026
596.00
598.00
587.00
591.00
590.83
808,095
Mar 31, 2026
591.00
598.00
582.00
584.00
583.83
794,465
Mar 30, 2026
581.00
591.00
571.50
591.00
590.83
679,972
Mar 27, 2026
588.00
588.00
579.00
580.00
579.83
2,100,287
Mar 26, 2026
585.00
585.00
573.00
581.00
580.83
3,073,727
Mar 25, 2026
576.00
593.00
576.00
585.00
584.83
333,745
Mar 24, 2026
561.00
576.00
561.00
572.00
571.84
3,962,274
Mar 23, 2026
560.00
579.00
549.00
571.00
570.84
554,846
Mar 20, 2026
586.00
586.00
563.00
565.00
564.84
953,363
Mar 19, 2026
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
570.00
581.00
565.00
573.00
572.84
1,838,669
Mar 18, 2026
628.00
632.00
608.00
614.00
613.45
830,053
Mar 17, 2026
619.00
627.00
611.00
627.00
626.44
1,033,818
Mar 16, 2026
607.00
614.00
605.00
609.00
608.46
1,441,012
Mar 13, 2026
618.00
618.00
600.00
607.00
606.46
1,538,653
Mar 12, 2026
617.00
617.00
601.00
604.00
603.46
433,133
Mar 11, 2026
606.00
615.00
602.00
603.00
602.46
676,158
Mar 10, 2026
595.00
615.00
595.00
609.00
608.46
1,833,378
Mar 9, 2026
592.00
598.00
583.00
590.00
589.48
625,108
Mar 6, 2026
634.00
638.00
598.00
598.00
597.47
1,181,999
Mar 5, 2026
649.00
649.00
601.00
631.00
630.44
1,087,399
Mar 4, 2026
659.00
659.00
648.00
650.00
649.42
801,150
Mar 3, 2026
673.00
673.00
642.00
644.00
643.43
498,824
Mar 2, 2026
667.00
671.00
659.00
667.00
666.41
415,762
Feb 27, 2026
648.00
677.00
648.00
670.00
669.40
854,834
Feb 26, 2026
657.00
666.00
656.00
663.00
662.41
1,263,053
Feb 25, 2026
657.00
664.00
654.00
658.00
657.42
1,060,825
Feb 24, 2026
665.00
667.00
653.42
654.00
653.42
983,703
Feb 23, 2026
648.00
670.00
648.00
662.00
661.41
462,110
Feb 20, 2026
661.00
665.00
657.50
664.00
663.41
414,741
Feb 19, 2026
660.00
668.00
657.00
658.00
657.42
312,781
Feb 18, 2026
658.00
676.00
658.00
663.00
662.41
665,934
Feb 17, 2026
661.00
674.00
661.00
673.00
672.40
912,186
Feb 16, 2026
639.00
669.00
639.00
666.00
665.41
278,538
Feb 13, 2026
638.00
663.00
638.00
654.00
653.42
416,498
Feb 12, 2026
648.00
655.00
640.00
653.00
652.42
384,838
Feb 11, 2026
637.00
647.66
628.97
645.00
644.43
238,935
Feb 10, 2026
632.00
642.00
632.00
637.00
636.43
1,464,592
Feb 9, 2026
645.00
652.00
641.00
642.00
641.43
393,605
Feb 6, 2026
634.00
649.00
631.00
644.00
643.43
365,134
Feb 5, 2026
640.00
642.00
632.00
634.00
633.44
278,490
Feb 4, 2026
633.00
647.00
622.53
642.00
641.43
484,405
Feb 3, 2026
637.00
637.00
614.00
618.00
617.45
391,901
Feb 2, 2026
613.00
627.00
611.00
627.00
626.44
449,023
Jan 30, 2026
610.00
616.00
607.20
616.00
615.45
411,633
Jan 29, 2026
624.00
624.00
607.00
611.00
610.46
148,100
Jan 28, 2026
609.00
615.00
607.00
610.00
609.46
256,303
Jan 27, 2026
622.00
622.00
609.00
613.00
612.46
432,365
Jan 26, 2026
619.00
619.00
610.00
613.00
612.46
181,937
Jan 23, 2026
610.00
619.00
608.00
615.00
614.45
231,595
Jan 22, 2026
615.00
628.00
610.00
615.00
614.45
306,015
Jan 21, 2026
633.00
636.00
611.00
615.00
614.45
704,329
Jan 20, 2026
616.00
636.00
616.00
636.00
635.43
654,831
Jan 19, 2026
612.00
639.00
592.00
624.00
623.45
1,337,614
Jan 16, 2026
601.00
603.00
596.00
600.00
599.47
225,785
Jan 15, 2026
598.00
606.00
597.00
602.00
601.46
556,825
Jan 14, 2026
600.00
604.00
591.00
600.00
599.47
313,755
Jan 13, 2026
614.00
614.00
595.00
596.00
595.47
1,261,549
Jan 12, 2026
598.00
605.00
593.00
601.00
600.47
359,646
Jan 9, 2026
615.00
615.00
601.00
603.00
602.46
566,232
Jan 8, 2026
607.00
611.00
603.00
608.00
607.46
283,761
Jan 7, 2026
619.00
619.00
599.43
607.00
606.46
332,536
Jan 6, 2026
625.00
625.00
606.00
609.00
608.46
164,576
Jan 5, 2026
625.00
625.00
606.00
617.00
616.45
353,591
Jan 2, 2026
629.00
647.00
616.00
617.00
616.45
256,794
Dec 31, 2025
644.00
648.00
641.00
641.00
640.43
84,748
Dec 30, 2025
630.00
644.00
630.00
642.00
641.43
122,578
Dec 29, 2025
639.00
639.00
627.00
635.00
634.44
208,243
Dec 24, 2025
631.00
634.00
628.00
630.00
629.44
72,360
Dec 23, 2025
633.00
634.00
627.00
629.00
628.44
681,370
Dec 22, 2025
617.00
628.00
617.00
627.00
626.44
678,697
Dec 19, 2025
631.00
631.00
622.00
624.00
623.45
919,518
Dec 18, 2025
624.00
627.00
616.00
626.00
625.44
289,687
Dec 17, 2025
616.00
621.00
614.00
618.00
617.45
409,885
Dec 16, 2025
613.00
622.00
610.00
614.00
613.45
680,014
Dec 15, 2025
593.00
609.00
593.00
609.00
608.46
628,398
Dec 12, 2025
589.00
598.00
589.00
592.00
591.47
581,905
Dec 11, 2025
583.00
588.00
578.00
585.00
584.48
212,829
Dec 10, 2025
583.00
592.00
574.00
580.00
579.48
468,135
Dec 9, 2025
574.00
581.00
572.00
581.00
580.48
354,670
Dec 8, 2025
580.00
584.00
571.00
574.00
573.49
421,758
Dec 5, 2025
567.00
577.00
566.00
574.00
573.49
1,356,650
Dec 4, 2025
565.00
575.00
565.00
575.00
574.49
326,303
Dec 3, 2025
568.00
571.00
557.48
569.00
568.49
657,722
Dec 2, 2025
578.00
578.00
569.00
575.00
574.49
2,497,087
Dec 1, 2025
585.00
586.60
577.00
578.00
577.49
444,301
Nov 28, 2025
582.00
586.00
580.00
585.00
584.48
261,968
Nov 27, 2025
583.00
584.00
577.00
582.00
581.48
271,205
Nov 26, 2025
583.00
583.00
573.00
579.00
578.49
2,857,390
Nov 25, 2025
571.00
577.00
554.00
575.00
574.49
807,250
Nov 24, 2025
584.00
584.00
571.00
575.00
574.49
1,330,351
Nov 21, 2025
580.00
583.32
569.00
580.00
579.48
279,888
Nov 20, 2025
593.00
593.00
576.00
580.00
579.48
974,348
Nov 19, 2025
599.00
599.00
580.00
580.00
579.48
2,288,734
Nov 18, 2025
582.00
590.00
582.00
588.00
587.48
2,626,642
Nov 17, 2025
589.00
592.00
582.66
592.00
591.47
424,338
Nov 14, 2025
592.00
593.00
580.00
592.00
591.47
2,673,037
Nov 13, 2025
57
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
597.00
606.00
592.00
593.00
592.47
644,682
Nov 12, 2025
675.00
679.00
647.95
654.00
652.85
826,122
Nov 11, 2025
679.00
679.26
671.00
672.00
670.82
2,700,422
Nov 10, 2025
667.00
678.00
664.00
676.00
674.81
6,320,917
Nov 7, 2025
679.00
679.00
661.00
666.00
664.83
298,996
Nov 6, 2025
676.00
676.00
659.00
667.00
665.83
563,090
Nov 5, 2025
672.00
689.00
662.00
672.00
670.82
1,322,435
Nov 4, 2025
664.00
664.00
640.00
646.00
644.86
409,695
Nov 3, 2025
662.00
669.00
648.00
654.00
652.85
328,959
Oct 31, 2025
671.00
674.00
664.80
668.00
666.82
451,202
Oct 30, 2025
658.00
679.00
655.00
672.00
670.82
389,072
