LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.872	19.545	17.872	19.545	19.515	494
2023-09-21	17.872	19.545	17.872	19.545	19.515	1,855
2023-09-20	17.686	19.545	17.686	19.545	19.515	20,000
2023-09-19	19.545	19.545	19.545	19.545	19.515	0
2023-09-18	17.777	19.545	17.777	19.545	19.515	3,377
2023-09-15	19.954	19.954	19.954	19.954	19.922	0
2023-09-14	18.321	18.865	18.321	18.865	18.836	32,320
2023-09-13	17.686	17.686	17.686	17.686	17.659	0
2023-09-12	17.686	17.686	17.686	17.686	17.659	0
2023-09-11	17.142	17.686	17.142	17.686	17.659	767
2023-09-08	17.323	17.731	17.213	17.731	17.704	122,000
2023-09-07	17.731	17.731	17.731	17.731	17.704	0
2023-09-06	17.595	17.641	17.595	17.641	17.613	37,257
2023-09-05	17.686	17.686	17.686	17.686	17.659	0
2023-09-04	17.530	18.140	17.530	17.686	17.659	142,000
2023-09-01	17.686	17.686	17.686	17.686	17.659	0
2023-08-31	18.774	18.774	18.140	18.140	18.111	1,419
2023-08-30	18.049	18.049	18.049	18.049	18.021	0
2023-08-29	18.956	18.956	18.956	18.956	18.926	0
2023-08-25	18.140	18.140	18.140	18.140	18.111	1,000
2023-08-24	19.409	19.954	18.956	18.956	18.926	2,321
2023-08-23	18.140	19.409	18.140	18.140	18.111	2,297
2023-08-22	19.772	19.772	18.956	18.956	18.926	5
2023-08-21	18.321	19.047	18.321	19.047	19.017	32,186
2023-08-18	19.047	19.047	19.047	19.047	19.017	0
2023-08-17	19.409	19.409	18.610	19.047	19.017	50,000
2023-08-16	19.047	19.047	19.047	19.047	19.017	0
2023-08-15	19.409	19.409	19.047	19.047	19.017	20,000
2023-08-14	18.698	19.047	18.698	19.047	19.017	8,330
2023-08-11	19.047	19.047	19.047	19.047	19.017	0
2023-08-10	19.491	19.491	18.956	18.956	18.926	455
2023-08-09	18.521	19.047	18.521	19.047	19.014	857
2023-08-08	18.253	18.956	18.253	18.956	18.923	33,977
2023-08-07	18.956	18.956	18.956	18.956	18.923	0
2023-08-04	18.865	18.865	18.865	18.865	18.833	0
2023-08-03	18.444	18.865	18.444	18.865	18.833	603
2023-08-02	18.482	18.956	18.482	18.956	18.923	4,147
2023-08-01	18.140	19.039	18.140	18.140	18.108	20,455
2023-07-31	18.974	19.319	18.974	19.319	19.285	5,757
2023-07-28	19.319	19.319	19.319	19.319	19.285	0
2023-07-27	19.319	19.319	19.319	19.319	19.285	0
2023-07-26	19.856	19.856	18.996	19.409	19.376	6,924
2023-07-25	20.316	20.316	19.025	19.591	19.557	3,527
2023-07-24	20.643	20.643	19.772	19.772	19.738	12,174
2023-07-21	20.679	20.679	20.679	20.679	20.644	0
2023-07-20	20.679	20.679	20.679	20.679	20.644	0
2023-07-19	20.044	20.044	20.044	20.044	20.010	0
2023-07-18	20.135	20.135	20.135	20.135	20.100	0
2023-07-17	20.679	20.679	20.679	20.679	20.644	0
2023-07-14	20.679	20.679	20.679	20.679	20.644	0
2023-07-13	20.679	20.679	20.679	20.679	20.644	0
2023-07-12	19.047	21.541	19.047	20.316	20.281	1,301
2023-07-11	21.042	21.042	21.042	21.042	21.006	0
2023-07-10	22.217	22.217	20.770	20.770	20.734	400
2023-07-07	19.286	20.135	19.286	20.135	20.100	951
2023-07-06	21.405	21.405	21.405	21.405	21.368	0
2023-07-05	21.677	21.677	21.677	21.677	21.640	0
2023-07-04	19.990	21.405	19.990	21.405	21.368	3,475
2023-07-03	19.700	21.405	19.700	21.405	21.368	30,755
2023-06-30	19.990	21.405	19.990	21.405	21.368	1,164

← NewerPage 14 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.