1. Share Prices

  2. Londonmetric Property PLC (LMP)

186.50p-3.70 (-1.95%)05 Dec 2025, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Londonmetric Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025188.90p190.00p186.30p186.50p9,726,529
Dec 4, 2025188.60p191.30p186.97p190.20p4,826,710
Dec 3, 2025189.80p189.80p189.80p189.00p0
Dec 2, 2025186.90p189.80p186.80p189.00p7,361,099
Dec 1, 2025187.70p187.90p185.70p187.30p4,791,624
Nov 28, 2025188.40p188.70p187.10p188.20p9,609,741
Nov 27, 2025187.90p188.80p186.20p187.60p6,764,136
Nov 26, 2025186.80p191.10p185.40p190.40p15,486,697
Nov 25, 2025185.90p188.00p185.50p187.50p11,076,555
Nov 24, 2025185.30p186.80p184.80p185.80p9,967,494
Nov 21, 2025185.10p187.70p184.20p185.80p13,327,728
Nov 20, 2025193.30p195.00p185.30p186.50p11,072,985
Nov 19, 2025190.10p190.70p187.80p188.80p9,831,374
Nov 18, 2025189.00p190.40p188.40p189.66p3,825,185
Nov 17, 2025192.10p192.40p189.77p190.00p4,077,947
Nov 14, 2025192.00p192.27p189.00p190.80p6,398,397
Nov 13, 2025193.70p195.20p193.43p193.60p4,434,035
Nov 12, 2025196.50p196.80p194.10p194.40p4,635,621
Nov 11, 2025195.80p196.50p194.10p196.20p5,316,295
Nov 10, 2025194.60p195.20p193.00p194.20p5,212,446
Nov 7, 2025193.80p195.10p193.00p194.20p2,695,116
Nov 6, 2025193.70p195.70p193.35p193.60p4,292,669
Nov 5, 2025192.90p194.40p191.60p193.80p3,910,899
Nov 4, 2025189.10p192.70p189.00p191.60p3,805,216
Nov 3, 2025189.60p190.40p188.20p189.90p3,407,487
Oct 31, 2025190.90p191.60p189.70p190.20p5,926,500
Oct 30, 2025192.80p192.90p190.20p190.70p5,179,442
Oct 29, 2025191.70p194.30p191.60p193.10p5,201,434
Oct 28, 2025194.10p195.00p191.20p192.00p6,779,354
Oct 27, 2025196.90p196.98p194.00p194.00p5,843,255
Oct 24, 2025199.60p199.60p194.30p196.90p7,448,773
Oct 23, 2025197.40p198.50p196.31p198.50p4,285,429
Oct 22, 2025194.70p197.70p193.90p197.60p8,949,283
Oct 21, 2025189.60p192.40p189.02p192.40p7,102,377
Oct 20, 2025188.40p189.10p187.30p189.10p6,916,200
Oct 17, 2025188.00p189.11p186.90p188.90p4,955,410
Oct 16, 2025187.70p189.00p185.60p188.10p5,111,749
Oct 15, 2025187.20p187.60p184.70p187.00p8,138,056
Oct 14, 2025185.30p188.80p184.80p186.70p10,626,211
Oct 13, 2025181.70p185.40p180.70p185.20p8,907,658
Oct 10, 2025181.80p182.50p180.46p181.20p4,241,207
Oct 9, 2025180.90p181.50p179.80p180.60p4,751,256
Oct 8, 2025183.10p183.40p180.10p180.60p5,659,123
Oct 7, 2025182.50p183.50p181.50p183.10p3,918,667
Oct 6, 2025182.70p183.60p181.40p182.30p3,232,477
Oct 3, 2025182.30p183.80p181.74p182.80p4,727,431
Oct 2, 2025183.60p183.60p181.10p181.70p5,479,198
Oct 1, 2025181.80p183.34p180.40p182.70p8,588,812
Sep 30, 2025180.40p182.50p179.40p181.90p7,754,007
Sep 29, 2025179.80p180.80p179.10p180.60p6,596,540
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.