LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	15.522	16.190	15.522	16.190	16.164	1,093
2024-03-12	16.190	16.190	16.190	16.190	16.164	0
2024-03-11	16.190	16.190	16.190	16.190	16.164	0
2024-03-08	15.963	15.963	15.963	15.963	15.938	0
2024-03-07	15.428	16.190	15.428	16.190	16.164	2,554
2024-03-06	15.428	16.598	15.428	16.598	16.572	192,379
2024-03-05	15.428	16.598	15.428	16.598	16.572	11,211
2024-03-04	15.428	16.598	15.428	16.598	16.572	24,000
2024-03-01	18.049	18.049	15.428	16.598	16.572	20,693
2024-02-29	15.576	16.779	15.576	16.779	16.753	459
2024-02-28	15.609	16.779	15.609	16.779	16.753	538,610
2024-02-27	15.600	16.779	15.600	16.779	16.753	25,000
2024-02-26	15.872	16.326	15.872	16.326	16.300	18,378
2024-02-23	16.779	16.779	16.779	16.779	16.753	0
2024-02-22	16.144	16.779	16.144	16.779	16.753	2,000
2024-02-21	16.779	16.779	16.779	16.779	16.753	0
2024-02-20	15.419	16.552	15.419	16.326	16.300	24,271
2024-02-19	16.779	16.779	16.779	16.779	16.753	0
2024-02-16	16.144	16.734	16.144	16.734	16.708	2,370
2024-02-15	17.795	17.795	16.779	16.779	16.753	2,000
2024-02-14	15.419	16.734	15.419	16.734	16.708	537
2024-02-13	16.734	16.734	16.734	16.734	16.708	0
2024-02-12	17.233	17.233	16.144	16.779	16.753	1,750
2024-02-09	16.734	16.734	16.734	16.734	16.708	0
2024-02-08	16.734	16.734	16.734	16.734	16.708	0
2024-02-07	15.419	16.779	15.419	16.779	16.753	5,183
2024-02-06	16.734	16.734	16.734	16.734	16.708	0
2024-02-05	16.144	16.734	16.144	16.734	16.708	723
2024-02-02	18.049	18.049	16.734	16.734	16.708	5,004
2024-02-01	16.734	16.734	16.734	16.734	16.708	0
2024-01-31	17.051	17.051	17.051	17.051	17.025	0
2024-01-30	16.326	17.142	15.419	17.142	17.115	288,414
2024-01-29	17.233	17.233	17.233	17.233	17.206	31,473
2024-01-26	17.323	17.958	17.233	17.958	17.930	19,169
2024-01-25	17.496	18.185	17.496	18.185	18.157	4,714
2024-01-24	18.140	18.140	18.140	18.140	18.111	0
2024-01-23	18.140	18.140	18.140	18.140	18.111	0
2024-01-22	17.496	18.599	17.496	18.140	18.111	7,732
2024-01-19	18.140	18.140	18.140	18.140	18.111	0
2024-01-18	17.323	19.047	17.323	18.140	18.111	285
2024-01-17	17.686	18.276	17.686	18.276	18.247	18,611
2024-01-16	18.865	19.047	18.593	18.593	18.564	16,201
2024-01-15	19.591	19.591	17.868	17.868	17.840	44,269
2024-01-12	21.495	21.495	21.495	21.495	21.462	0
2024-01-11	23.581	23.581	19.509	21.495	21.462	910
2024-01-10	21.495	21.495	21.495	21.495	21.462	0
2024-01-09	21.495	21.495	21.495	21.495	21.462	0
2024-01-08	21.495	21.495	21.495	21.495	21.462	50,000
2024-01-05	22.221	22.221	20.861	22.221	22.186	21,000
2024-01-04	22.221	22.221	22.221	22.221	22.186	0
2024-01-03	20.861	22.221	20.861	22.221	22.186	40,000
2024-01-02	22.221	22.221	22.221	22.221	22.186	0
2023-12-29	22.221	22.221	22.221	22.221	22.186	0
2023-12-28	19.409	22.221	19.409	22.221	22.186	9
2023-12-27	22.130	22.130	22.130	22.130	22.096	0
2023-12-22	21.223	21.223	21.223	21.223	21.190	0
2023-12-21	21.133	21.133	21.133	21.133	21.100	0
2023-12-20	22.221	22.221	22.221	22.221	22.186	0
2023-12-19	22.221	22.221	22.221	22.221	22.186	0
2023-12-18	21.704	22.221	21.704	22.221	22.186	2,209

← NewerPage 12 of 22 · 1,268 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.