LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.861	21.495	20.679	21.495	21.462	25,004
2023-12-14	22.221	22.221	22.221	22.221	22.186	0
2023-12-13	21.704	22.221	21.704	22.221	22.186	90
2023-12-12	22.638	22.638	21.704	22.221	22.186	4,562
2023-12-11	21.768	21.768	21.768	21.768	21.734	0
2023-12-08	21.768	21.768	21.768	21.768	21.734	0
2023-12-07	21.768	21.768	21.768	21.768	21.734	0
2023-12-06	21.768	21.768	21.768	21.768	21.734	0
2023-12-05	20.861	21.314	20.861	21.314	21.281	26,003
2023-12-04	21.768	21.768	21.768	21.768	21.734	0
2023-12-01	20.879	21.768	20.879	21.768	21.734	50,000
2023-11-30	20.861	21.768	20.861	21.768	21.734	7,259
2023-11-29	21.768	21.768	21.768	21.768	21.734	0
2023-11-28	21.768	21.768	21.768	21.768	21.734	40,000
2023-11-27	20.861	21.635	20.861	20.861	20.828	265,192
2023-11-24	21.314	21.768	21.314	21.768	21.734	40,000
2023-11-23	21.768	21.768	21.768	21.768	21.734	0
2023-11-22	20.861	21.768	20.861	21.768	21.734	10,000
2023-11-21	21.768	21.768	21.768	21.768	21.734	0
2023-11-20	20.951	21.768	20.951	21.768	21.734	12,823
2023-11-17	20.779	22.377	20.779	21.677	21.643	288,828
2023-11-16	21.495	21.495	21.495	21.495	21.462	0
2023-11-15	20.090	21.314	20.090	21.314	21.281	10,000
2023-11-14	19.554	20.770	19.554	20.770	20.737	10,000
2023-11-13	22.312	22.312	20.226	20.226	20.194	538,828
2023-11-10	19.681	19.681	19.681	19.681	19.651	0
2023-11-09	20.407	20.407	20.407	20.407	20.375	0
2023-11-08	20.407	20.407	20.407	20.407	20.375	0
2023-11-07	20.407	20.407	20.407	20.407	20.375	0
2023-11-06	22.312	22.312	20.090	20.090	20.058	4
2023-11-03	18.230	20.090	18.230	20.090	20.058	19,907
2023-11-02	20.090	20.090	20.090	20.090	20.058	0
2023-11-01	20.090	20.090	20.090	20.090	20.058	0
2023-10-31	20.090	20.090	20.090	20.090	20.058	0
2023-10-30	20.090	20.090	20.090	20.090	20.058	0
2023-10-27	20.407	20.407	20.407	20.407	20.375	0
2023-10-26	20.407	20.407	20.407	20.407	20.375	0
2023-10-25	18.771	20.407	18.771	20.407	20.375	64
2023-10-24	20.407	20.407	20.407	20.407	20.375	0
2023-10-23	20.276	20.316	20.276	20.316	20.285	45,000
2023-10-20	19.047	20.407	19.047	20.407	20.375	100,000
2023-10-19	20.407	20.407	20.407	20.407	20.375	0
2023-10-18	20.407	20.407	20.407	20.407	20.375	0
2023-10-17	20.226	20.226	20.226	20.226	20.194	0
2023-10-16	18.140	19.591	18.140	19.591	19.560	86,508
2023-10-13	17.767	18.366	17.767	18.366	18.338	172,106
2023-10-12	17.918	18.412	17.918	18.412	18.383	1,237
2023-10-11	17.686	18.366	17.686	18.366	18.338	20,608
2023-10-10	17.051	18.230	17.051	18.230	18.202	122,373
2023-10-09	17.994	19.273	17.142	19.273	19.243	237,000
2023-10-06	18.593	19.954	18.447	19.954	19.922	230,149
2023-10-05	19.954	19.954	19.954	19.954	19.922	0
2023-10-04	18.502	19.863	18.502	19.863	19.832	19,534
2023-10-03	18.502	18.684	18.502	18.684	18.655	14,500
2023-10-02	17.777	19.545	17.777	19.545	19.515	27,710
2023-09-29	19.545	19.545	19.545	19.545	19.515	0
2023-09-28	19.545	19.545	19.545	19.545	19.515	0
2023-09-27	19.545	19.545	19.545	19.545	19.515	0
2023-09-26	19.545	19.545	19.545	19.545	19.515	0
2023-09-25	19.545	19.545	19.545	19.545	19.515	0

← NewerPage 13 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.