LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	18.140	18.140	17.051	17.051	17.031	1,500
2024-06-10	17.459	17.459	17.459	17.459	17.439	0
2024-06-07	16.326	16.326	15.645	15.645	15.627	29,236
2024-06-06	16.326	16.326	15.645	15.645	15.627	14,400
2024-06-05	17.187	17.187	17.187	17.187	17.167	0
2024-06-04	16.326	16.915	16.326	16.915	16.895	66,820
2024-06-03	17.051	17.051	17.051	17.051	17.031	0
2024-05-31	16.326	17.051	16.326	17.051	17.031	30,010
2024-05-30	16.326	18.049	16.326	17.051	17.031	36
2024-05-29	17.051	17.051	17.051	17.051	17.025	0
2024-05-28	16.326	17.233	16.326	17.051	17.025	30,915
2024-05-24	17.051	17.051	17.051	17.051	17.025	0
2024-05-23	16.326	18.049	16.289	17.051	17.025	27,763
2024-05-22	17.051	17.051	17.051	17.051	17.025	0
2024-05-21	17.051	17.051	17.051	17.051	17.025	0
2024-05-20	17.233	17.233	17.051	17.051	17.025	230
2024-05-17	18.140	18.140	16.961	16.961	16.934	1
2024-05-16	16.779	17.278	16.779	17.278	17.251	13,317
2024-05-15	16.870	16.915	16.870	16.915	16.889	38,129
2024-05-14	15.963	16.552	15.963	16.552	16.527	11,142
2024-05-13	17.233	17.233	16.643	16.643	16.617	9
2024-05-10	16.462	16.462	16.462	16.462	16.436	0
2024-05-09	15.963	16.552	15.963	16.462	16.436	89,324
2024-05-08	16.326	16.416	16.326	16.416	16.391	18,944
2024-05-07	16.235	16.507	16.235	16.507	16.481	17,751
2024-05-03	16.416	16.598	16.235	16.598	16.572	6,709
2024-05-02	16.416	16.824	16.416	16.824	16.798	18,577
2024-05-01	16.416	16.824	16.416	16.824	16.798	9,013
2024-04-30	16.416	16.824	16.416	16.824	16.798	20,002
2024-04-29	16.416	16.824	16.416	16.824	16.798	13
2024-04-26	16.734	16.734	16.734	16.734	16.708	0
2024-04-25	16.507	16.507	16.507	16.507	16.481	0
2024-04-24	15.872	16.371	15.872	16.371	16.345	57,305
2024-04-23	16.643	16.643	16.643	16.643	16.617	0
2024-04-22	15.600	16.371	15.600	16.371	16.345	5,735
2024-04-19	15.328	16.326	13.786	16.008	15.983	37
2024-04-18	14.965	14.965	14.965	14.965	14.942	0
2024-04-17	15.419	15.419	14.566	14.965	14.942	833
2024-04-16	14.512	15.237	14.512	15.237	15.213	13,814
2024-04-15	13.605	15.419	13.605	13.877	13.855	6,921
2024-04-12	14.512	15.056	14.512	14.784	14.761	71,995
2024-04-11	14.874	15.691	14.829	15.691	15.666	33,522
2024-04-10	14.512	15.555	14.512	15.555	15.530	68,470
2024-04-09	13.788	15.781	13.788	15.555	15.530	53,338
2024-04-08	15.555	15.555	15.555	15.555	15.530	0
2024-04-05	14.512	15.555	13.605	15.555	15.530	122,084
2024-04-04	14.539	15.555	14.539	15.555	15.530	30,357
2024-04-03	14.512	15.872	14.512	15.555	15.530	81,096
2024-04-02	14.602	15.555	14.512	15.555	15.530	23,500
2024-03-28	14.670	15.736	14.670	15.736	15.712	35,977
2024-03-27	15.736	15.736	15.736	15.736	15.712	0
2024-03-26	15.346	16.099	15.346	16.099	16.074	21,650
2024-03-25	15.419	16.779	15.419	16.779	16.753	52,483
2024-03-22	15.419	16.779	15.419	16.779	16.753	252,912
2024-03-21	15.419	15.736	15.419	15.736	15.712	1,100
2024-03-20	16.598	16.598	16.598	16.598	16.572	0
2024-03-19	15.419	16.589	15.419	15.918	15.893	240,000
2024-03-18	15.522	16.190	15.419	16.190	16.164	66,041
2024-03-15	16.190	16.190	16.190	16.190	16.164	0
2024-03-14	15.522	16.326	15.428	16.326	16.300	18,218

← NewerPage 11 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.