LMS Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	15.419	17.233	15.419	17.233	17.216	50,551
2024-09-03	15.419	15.827	15.419	15.827	15.811	5,551
2024-09-02	15.283	15.283	15.283	15.283	15.268	0
2024-08-30	15.419	15.645	15.419	15.645	15.630	107,076
2024-08-29	16.371	16.371	16.371	16.371	16.355	0
2024-08-28	15.645	15.645	15.645	15.645	15.630	0
2024-08-27	18.049	18.049	15.645	15.645	15.630	13
2024-08-23	15.419	15.645	15.419	15.645	15.630	1,020
2024-08-22	15.645	15.645	15.645	15.645	15.630	0
2024-08-21	15.645	15.645	15.645	15.645	15.630	0
2024-08-20	15.419	15.645	15.419	15.645	15.630	840
2024-08-19	15.419	15.645	15.419	15.645	15.630	1,468
2024-08-16	15.419	18.049	13.786	15.645	15.630	625
2024-08-15	14.348	16.099	14.348	16.099	16.083	12,000
2024-08-14	14.512	14.512	14.512	14.512	14.494	0
2024-08-13	15.455	15.918	15.455	15.918	15.899	10,000
2024-08-12	15.918	15.918	15.918	15.918	15.899	0
2024-08-09	15.918	15.918	15.918	15.918	15.899	0
2024-08-08	15.918	15.918	15.918	15.918	15.899	0
2024-08-07	15.419	15.918	15.419	15.918	15.899	17,148
2024-08-06	15.918	15.918	15.918	15.918	15.899	0
2024-08-05	15.918	15.918	15.918	15.918	15.899	0
2024-08-02	16.326	16.326	15.918	15.918	15.899	20,000
2024-08-01	17.233	17.233	17.233	17.233	17.212	0
2024-07-31	15.511	17.051	15.511	17.051	17.031	83,231
2024-07-30	16.326	17.051	16.326	17.051	17.031	15,250
2024-07-29	18.049	18.049	15.918	15.918	15.899	13
2024-07-26	14.058	16.099	14.058	16.099	16.080	1,566
2024-07-25	16.779	16.779	16.779	16.779	16.759	0
2024-07-24	16.598	16.598	16.598	16.598	16.578	0
2024-07-23	16.598	16.598	16.598	16.598	16.578	0
2024-07-22	16.598	16.598	16.598	16.598	16.578	0
2024-07-19	16.112	16.112	15.918	15.918	15.899	1,566
2024-07-18	16.824	16.824	16.824	16.824	16.804	0
2024-07-17	16.598	16.598	16.598	16.598	16.578	0
2024-07-16	16.598	16.598	16.598	16.598	16.578	0
2024-07-15	16.598	16.598	16.598	16.598	16.578	0
2024-07-12	17.051	17.051	17.051	17.051	17.031	0
2024-07-11	16.552	17.051	16.552	17.051	17.031	98,899
2024-07-10	16.552	18.049	16.514	17.051	17.031	195,555
2024-07-09	17.097	17.097	17.097	17.097	17.076	0
2024-07-08	16.670	17.233	16.670	17.051	17.031	43,500
2024-07-05	16.995	17.278	16.995	17.278	17.257	7,181
2024-07-04	17.051	17.051	17.051	17.051	17.031	0
2024-07-03	17.686	17.686	17.051	17.051	17.031	25,000
2024-07-02	17.051	17.051	17.051	17.051	17.031	0
2024-07-01	16.326	17.051	16.326	17.051	17.031	5,338
2024-06-28	16.326	18.140	15.918	15.918	15.899	13,295
2024-06-27	16.429	17.051	16.429	17.051	17.031	5,765
2024-06-26	16.326	18.140	16.326	17.051	17.031	10,004
2024-06-25	17.051	17.051	17.051	17.051	17.031	0
2024-06-24	16.326	17.051	16.326	17.051	17.031	22,680
2024-06-21	16.326	17.051	14.512	17.051	17.031	1,529
2024-06-20	16.326	17.051	16.326	17.051	17.031	28,140
2024-06-19	17.187	17.187	17.187	17.187	17.167	0
2024-06-18	16.326	17.051	16.326	17.051	17.031	12,105
2024-06-17	17.051	17.051	17.051	17.051	17.031	0
2024-06-14	16.326	17.051	16.326	17.051	17.031	4,618
2024-06-13	17.051	17.051	17.051	17.051	17.031	0
2024-06-12	16.326	16.326	15.918	15.918	15.899	10,764

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-19	0.0200 GBP
2024-08-15	0.0030 GBP
2024-05-30	0.0063 GBP
2023-08-10	0.0030 GBP
2023-05-25	0.0063 GBP
2022-08-11	0.0030 GBP
2022-05-26	0.0063 GBP
2021-08-12	0.0030 GBP
2021-05-20	0.0060 GBP
2020-08-13	0.0030 GBP
2019-12-19	0.0425 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.