LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	22.221	22.221	22.221	22.221	22.183	0
2023-06-28	22.130	22.130	22.130	22.130	22.092	0
2023-06-27	22.780	22.780	22.130	22.130	22.092	110,583
2023-06-26	21.223	22.221	21.133	22.221	22.183	114,781
2023-06-23	22.674	22.700	22.221	22.221	22.183	30,544
2023-06-22	22.221	22.221	22.221	22.221	22.183	0
2023-06-21	22.700	22.700	21.450	22.221	22.183	44,000
2023-06-20	21.314	22.221	21.314	22.221	22.183	500
2023-06-19	21.223	21.858	21.223	21.858	21.821	10,000
2023-06-16	23.219	23.219	21.450	22.221	22.183	1,178
2023-06-15	22.221	22.221	22.221	22.221	22.183	0
2023-06-14	21.314	22.221	21.314	22.221	22.183	5,515
2023-06-13	22.221	22.221	22.221	22.221	22.183	0
2023-06-12	22.780	22.780	22.221	22.221	22.183	390
2023-06-09	23.219	23.219	21.858	21.858	21.821	36
2023-06-08	22.221	22.221	22.221	22.221	22.183	0
2023-06-07	22.221	22.221	22.221	22.221	22.183	0
2023-06-06	22.674	22.674	21.443	22.221	22.183	195,999
2023-06-05	22.674	22.762	22.221	22.221	22.183	173,094
2023-06-02	23.219	23.219	22.221	22.221	22.183	3,880
2023-06-01	23.219	23.219	21.510	22.130	22.092	17,918
2023-05-31	20.316	20.316	20.316	20.316	20.281	17,786
2023-05-30	21.314	22.040	21.314	22.040	22.002	1,525
2023-05-26	22.040	22.040	22.040	22.040	22.002	0
2023-05-25	21.251	23.318	21.251	22.040	22.002	37,136
2023-05-24	21.314	22.040	21.314	22.040	21.995	6,786
2023-05-23	22.040	22.040	22.040	22.040	21.995	0
2023-05-22	21.586	23.400	21.586	22.040	21.995	53,004
2023-05-19	21.042	21.042	21.042	21.042	21.000	0
2023-05-18	21.133	21.133	21.133	21.133	21.090	0
2023-05-17	20.683	21.042	20.683	21.042	21.000	3,082
2023-05-16	21.042	21.314	21.042	21.223	21.181	195,354
2023-05-15	20.498	21.042	20.498	20.951	20.909	79,698
2023-05-12	20.951	20.951	20.407	20.407	20.366	50,000
2023-05-11	20.044	20.044	20.044	20.044	20.004	0
2023-05-10	19.518	20.861	19.518	20.135	20.095	5,369
2023-05-09	20.135	20.135	20.135	20.135	20.095	0
2023-05-05	19.576	20.316	19.576	20.316	20.276	2,871
2023-05-04	21.677	21.677	19.634	20.044	20.004	34,875
2023-05-03	20.588	20.588	20.588	20.588	20.547	0
2023-05-02	21.314	21.314	20.588	20.588	20.547	21,468
2023-04-28	20.861	21.405	20.588	20.588	20.547	49,524
2023-04-27	20.498	20.498	20.498	20.498	20.457	0
2023-04-26	20.588	20.588	20.588	20.588	20.547	0
2023-04-25	20.861	21.677	20.861	21.133	21.090	12,989
2023-04-24	21.314	21.314	21.314	21.314	21.271	0
2023-04-21	20.951	21.768	20.951	21.768	21.724	2,196
2023-04-20	21.677	21.677	21.314	21.314	21.271	5,000
2023-04-19	21.949	22.674	21.768	21.768	21.724	147,146
2023-04-18	20.915	22.312	20.915	22.312	22.267	16,834
2023-04-17	22.130	22.130	21.768	21.768	21.724	85,000
2023-04-14	21.813	22.221	21.813	22.221	22.176	496
2023-04-13	21.813	22.221	21.813	22.221	22.176	1,500,911
2023-04-12	21.931	22.221	21.931	22.221	22.176	5,000
2023-04-11	22.130	22.130	21.768	21.768	21.724	4,430
2023-04-06	20.861	21.768	20.861	21.768	21.724	40,231
2023-04-05	22.148	22.148	21.768	21.768	21.724	10,000
2023-04-04	22.674	22.674	21.768	21.768	21.724	17
2023-04-03	20.861	22.674	20.861	21.768	21.724	55,780
2023-03-31	20.861	23.128	20.861	23.128	23.082	18,190

← NewerPage 15 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.