Lancashire Holdings Limited (LON:LRE)
London
· Delayed Price · Currency is GBP · Price in GBX 590.00
-8.00 (-1.34%)
Mar 9, 2026, 4:47 PM GMT
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 592.00 | 593.00 | 583.00 | 589.00 | - | -1.51% | 36,280 |
| Mar 6, 2026 | 634.00 | 638.00 | 598.00 | 598.00 | 598.00 | -5.23% | 1,182,000 |
| Mar 5, 2026 | 649.00 | 649.00 | 601.00 | 631.00 | 631.00 | -2.92% | 1,087,399 |
| Mar 4, 2026 | 659.00 | 659.00 | 648.00 | 650.00 | 650.00 | 0.93% | 801,151 |
| Mar 3, 2026 | 673.00 | 673.00 | 642.00 | 644.00 | 644.00 | -3.45% | 498,824 |
| Mar 2, 2026 | 667.00 | 671.00 | 649.00 | 667.00 | 667.00 | -0.45% | 415,763 |
| Feb 27, 2026 | 648.00 | 677.00 | 648.00 | 670.00 | 670.00 | 1.06% | 854,835 |
| Feb 26, 2026 | 657.00 | 666.00 | 656.00 | 663.00 | 663.00 | 0.76% | 1,263,054 |
| Feb 25, 2026 | 657.00 | 663.00 | 654.00 | 658.00 | 658.00 | 0.61% | 1,060,826 |
| Feb 24, 2026 | 665.00 | 667.00 | 653.42 | 654.00 | 654.00 | -1.21% | 983,704 |
| Feb 23, 2026 | 648.00 | 670.00 | 648.00 | 662.00 | 662.00 | -0.30% | 462,111 |
| Feb 20, 2026 | 661.00 | 665.00 | 657.50 | 664.00 | 664.00 | 0.91% | 414,742 |
| Feb 19, 2026 | 660.00 | 665.00 | 657.00 | 658.00 | 658.00 | -0.75% | 312,780 |
| Feb 18, 2026 | 658.00 | 676.00 | 658.00 | 663.00 | 663.00 | -1.49% | 665,935 |
| Feb 17, 2026 | 661.00 | 674.00 | 661.00 | 673.00 | 673.00 | 1.05% | 912,186 |
| Feb 16, 2026 | 639.00 | 669.00 | 639.00 | 666.00 | 666.00 | 1.83% | 278,538 |
| Feb 13, 2026 | 638.00 | 663.00 | 638.00 | 654.00 | 654.00 | 0.15% | 416,497 |
| Feb 12, 2026 | 648.00 | 655.00 | 640.00 | 653.00 | 653.00 | 1.24% | 384,838 |
| Feb 11, 2026 | 637.00 | 647.00 | 629.00 | 645.00 | 645.00 | 1.26% | 238,936 |
| Feb 10, 2026 | 632.00 | 642.00 | 632.00 | 637.00 | 637.00 | -0.78% | 1,464,594 |
| Feb 9, 2026 | 645.00 | 652.00 | 641.00 | 642.00 | 642.00 | -0.31% | 393,606 |
| Feb 6, 2026 | 634.00 | 649.00 | 631.00 | 644.00 | 644.00 | 1.58% | 365,134 |
| Feb 5, 2026 | 640.00 | 642.00 | 632.00 | 634.00 | 634.00 | -1.25% | 278,490 |
| Feb 4, 2026 | 633.00 | 647.00 | 622.53 | 642.00 | 642.00 | 3.88% | 484,405 |
| Feb 3, 2026 | 637.00 | 637.00 | 614.00 | 618.00 | 618.00 | -1.44% | 391,902 |
| Feb 2, 2026 | 613.00 | 627.00 | 613.00 | 627.00 | 627.00 | 1.79% | 447,793 |
| Jan 30, 2026 | 610.00 | 616.00 | 609.00 | 616.00 | 616.00 | 0.82% | 411,628 |
| Jan 29, 2026 | 624.00 | 624.00 | 607.00 | 611.00 | 611.00 | 0.16% | 148,100 |
| Jan 28, 2026 | 609.00 | 615.00 | 607.00 | 610.00 | 610.00 | -0.49% | 256,304 |
| Jan 27, 2026 | 622.00 | 622.00 | 609.00 | 613.00 | 613.00 | - | 432,366 |
| Jan 26, 2026 | 619.00 | 619.00 | 610.00 | 613.00 | 613.00 | -0.33% | 181,938 |
| Jan 23, 2026 | 610.00 | 619.00 | 608.00 | 615.00 | 615.00 | - | 231,596 |
| Jan 22, 2026 | 615.00 | 628.00 | 610.00 | 615.00 | 615.00 | - | 306,016 |
| Jan 21, 2026 | 633.00 | 636.00 | 611.00 | 615.00 | 615.00 | -3.30% | 704,329 |
| Jan 20, 2026 | 616.00 | 636.00 | 616.00 | 636.00 | 636.00 | 1.92% | 654,832 |
| Jan 19, 2026 | 612.00 | 639.00 | 592.00 | 624.00 | 624.00 | 4.00% | 1,337,615 |
| Jan 16, 2026 | 601.00 | 603.00 | 596.00 | 600.00 | 600.00 | -0.33% | 225,781 |
| Jan 15, 2026 | 598.00 | 606.00 | 597.00 | 602.00 | 602.00 | 0.33% | 556,826 |
| Jan 14, 2026 | 600.00 | 604.00 | 591.00 | 600.00 | 600.00 | 0.67% | 313,755 |
| Jan 13, 2026 | 614.00 | 614.00 | 595.00 | 596.00 | 596.00 | -0.83% | 1,261,548 |
| Jan 12, 2026 | 598.00 | 605.00 | 593.00 | 601.00 | 601.00 | -0.33% | 359,646 |
| Jan 9, 2026 | 615.00 | 615.00 | 601.00 | 603.00 | 603.00 | -0.82% | 566,233 |
| Jan 8, 2026 | 607.00 | 611.00 | 603.00 | 608.00 | 608.00 | 0.16% | 283,762 |
| Jan 7, 2026 | 619.00 | 619.00 | 599.43 | 607.00 | 607.00 | -0.33% | 332,536 |
| Jan 6, 2026 | 625.00 | 625.00 | 606.00 | 609.00 | 609.00 | -1.30% | 164,576 |
| Jan 5, 2026 | 625.00 | 625.00 | 606.00 | 617.00 | 617.00 | - | 353,590 |
| Jan 2, 2026 | 629.00 | 647.00 | 616.00 | 617.00 | 617.00 | -3.74% | 256,795 |
| Dec 31, 2025 | 644.00 | 648.00 | 641.00 | 641.00 | 641.00 | -0.16% | 84,749 |
| Dec 30, 2025 | 630.00 | 644.00 | 630.00 | 642.00 | 642.00 | 1.10% | 122,578 |
| Dec 29, 2025 | 639.00 | 639.00 | 627.00 | 635.00 | 635.00 | 0.79% | 208,243 |
| Dec 24, 2025 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | 0.16% | 72,361 |
| Dec 23, 2025 | 633.00 | 634.00 | 627.00 | 629.00 | 629.00 | 0.32% | 681,371 |
| Dec 22, 2025 | 617.00 | 628.00 | 617.00 | 627.00 | 627.00 | 0.48% | 678,695 |
| Dec 19, 2025 | 631.00 | 631.00 | 622.00 | 624.00 | 624.00 | -0.32% | 919,519 |
| Dec 18, 2025 | 624.00 | 627.00 | 616.00 | 626.00 | 626.00 | 1.29% | 289,687 |
| Dec 17, 2025 | 616.00 | 621.00 | 614.00 | 618.00 | 618.00 | 0.65% | 408,676 |
| Dec 16, 2025 | 613.00 | 622.00 | 611.00 | 614.00 | 614.00 | 0.82% | 680,009 |
| Dec 15, 2025 | 593.00 | 609.00 | 593.00 | 609.00 | 609.00 | 2.87% | 628,399 |
| Dec 12, 2025 | 589.00 | 598.00 | 589.00 | 592.00 | 592.00 | 1.20% | 581,905 |
| Dec 11, 2025 | 583.00 | 588.00 | 578.00 | 585.00 | 585.00 | 0.86% | 212,829 |
| Dec 10, 2025 | 583.00 | 592.00 | 574.00 | 580.00 | 580.00 | -0.17% | 468,136 |
| Dec 9, 2025 | 574.00 | 581.00 | 572.00 | 581.00 | 581.00 | 1.22% | 354,671 |
| Dec 8, 2025 | 580.00 | 584.00 | 571.00 | 574.00 | 574.00 | - | 421,758 |
| Dec 5, 2025 | 567.00 | 575.00 | 566.00 | 574.00 | 574.00 | -0.17% | 1,356,647 |
| Dec 4, 2025 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1.05% | 326,304 |
| Dec 3, 2025 | 568.00 | 571.00 | 558.00 | 569.00 | 569.00 | -1.04% | 657,714 |
| Dec 2, 2025 | 578.00 | 578.00 | 569.00 | 575.00 | 575.00 | -0.52% | 2,497,087 |
| Dec 1, 2025 | 585.00 | 586.60 | 577.00 | 578.00 | 578.00 | -1.20% | 444,301 |
| Nov 28, 2025 | 582.00 | 586.00 | 580.00 | 585.00 | 585.00 | 0.52% | 261,969 |
| Nov 27, 2025 | 583.00 | 584.00 | 577.00 | 582.00 | 582.00 | 0.52% | 271,206 |
| Nov 26, 2025 | 583.00 | 583.00 | 573.00 | 579.00 | 579.00 | 0.70% | 2,857,390 |
| Nov 25, 2025 | 571.00 | 577.00 | 554.00 | 575.00 | 575.00 | - | 807,250 |
| Nov 24, 2025 | 584.00 | 584.00 | 571.00 | 575.00 | 575.00 | -0.86% | 1,330,351 |
| Nov 21, 2025 | 580.00 | 583.32 | 569.00 | 580.00 | 580.00 | - | 279,888 |
| Nov 20, 2025 | 593.00 | 593.00 | 576.00 | 580.00 | 580.00 | - | 512,729 |
| Nov 19, 2025 | 599.00 | 599.00 | 580.00 | 580.00 | 580.00 | -1.36% | 2,288,734 |
| Nov 18, 2025 | 582.00 | 590.00 | 582.00 | 588.00 | 588.00 | -0.68% | 2,626,642 |
| Nov 17, 2025 | 589.00 | 592.00 | 582.66 | 592.00 | 592.00 | - | 424,339 |
| Nov 14, 2025 | 592.00 | 593.00 | 580.00 | 592.00 | 592.00 | -0.17% | 2,673,037 |
| Nov 13, 2025 | 597.00 | 606.00 | 592.00 | 593.00 | 593.00 | -9.33% | 644,682 |
| Nov 12, 2025 | 675.00 | 679.00 | 647.95 | 654.00 | 596.88 | -2.68% | 826,123 |
| Nov 11, 2025 | 679.00 | 679.26 | 671.00 | 672.00 | 613.31 | -0.59% | 2,700,422 |
| Nov 10, 2025 | 667.00 | 678.00 | 664.00 | 676.00 | 616.96 | 1.50% | 6,320,918 |
| Nov 7, 2025 | 679.00 | 679.00 | 661.00 | 666.00 | 607.83 | -0.15% | 298,996 |
| Nov 6, 2025 | 676.00 | 676.00 | 659.00 | 667.00 | 608.74 | -0.74% | 563,091 |
| Nov 5, 2025 | 672.00 | 689.00 | 662.00 | 672.00 | 613.31 | 4.02% | 1,322,435 |
| Nov 4, 2025 | 664.00 | 664.00 | 640.00 | 646.00 | 589.58 | -1.22% | 409,695 |
| Nov 3, 2025 | 662.00 | 669.00 | 648.00 | 654.00 | 596.88 | -2.10% | 328,960 |
| Oct 31, 2025 | 671.00 | 674.00 | 664.80 | 668.00 | 609.66 | -0.60% | 451,202 |
| Oct 30, 2025 | 658.00 | 679.00 | 655.00 | 672.00 | 613.31 | 1.20% | 389,073 |
| Oct 29, 2025 | 659.00 | 668.00 | 655.00 | 664.00 | 606.01 | 0.61% | 495,792 |
| Oct 28, 2025 | 661.00 | 669.00 | 657.00 | 660.00 | 602.35 | 0.15% | 255,892 |
| Oct 27, 2025 | 660.00 | 670.00 | 658.00 | 659.00 | 601.44 | -0.15% | 356,804 |
| Oct 24, 2025 | 655.00 | 661.00 | 651.00 | 660.00 | 602.35 | 0.76% | 586,285 |
| Oct 23, 2025 | 649.00 | 655.00 | 647.00 | 655.00 | 597.79 | 0.92% | 417,693 |
| Oct 22, 2025 | 642.00 | 650.00 | 637.00 | 649.00 | 592.32 | 1.09% | 584,744 |
| Oct 21, 2025 | 638.00 | 642.00 | 636.00 | 642.00 | 585.93 | 0.94% | 269,677 |
| Oct 20, 2025 | 636.00 | 647.00 | 635.00 | 636.00 | 580.45 | -0.31% | 188,689 |
| Oct 17, 2025 | 634.00 | 643.00 | 626.00 | 638.00 | 582.28 | -0.31% | 362,809 |
| Oct 16, 2025 | 650.00 | 653.00 | 639.00 | 640.00 | 584.10 | -1.69% | 421,177 |