LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	23.128	23.128	23.128	23.128	23.082	0
2023-03-29	20.861	22.221	20.861	22.221	22.176	6,000
2023-03-28	23.128	23.128	23.128	23.128	23.082	0
2023-03-27	21.042	23.128	20.861	23.128	23.082	20,940
2023-03-24	23.219	23.219	23.219	23.219	23.172	0
2023-03-23	22.765	22.765	22.765	22.765	22.720	0
2023-03-22	22.674	22.765	22.674	22.765	22.720	5,950
2023-03-21	23.581	23.581	22.696	23.219	23.172	1,661,425
2023-03-20	23.219	23.219	23.219	23.219	23.172	0
2023-03-17	23.219	23.219	23.219	23.219	23.172	0
2023-03-16	21.973	23.219	21.973	23.219	23.172	11,108
2023-03-15	23.219	23.219	23.219	23.219	23.172	0
2023-03-14	23.219	23.219	23.219	23.219	23.172	0
2023-03-13	23.309	23.309	23.309	23.309	23.263	0
2023-03-10	24.126	25.033	22.983	23.309	23.263	200,000
2023-03-09	24.035	24.035	24.035	24.035	23.987	0
2023-03-08	23.581	24.035	22.674	24.035	23.987	91,000
2023-03-07	24.035	24.035	24.035	24.035	23.987	0
2023-03-06	24.942	24.942	23.799	24.035	23.987	20,000
2023-03-03	25.849	25.849	23.618	25.395	25.345	70,224
2023-03-02	23.581	25.849	23.581	25.849	25.797	1,038,000
2023-03-01	24.924	26.302	24.924	26.302	26.250	7,738
2023-02-28	25.395	26.302	25.395	26.302	26.250	5,000
2023-02-27	26.302	26.302	26.302	26.302	26.250	0
2023-02-24	26.302	26.302	26.302	26.302	26.250	0
2023-02-23	26.302	26.302	26.302	26.302	26.250	0
2023-02-22	26.302	26.302	26.302	26.302	26.250	0
2023-02-21	24.488	26.302	24.488	26.302	26.250	5,078
2023-02-20	24.924	26.302	24.924	26.302	26.250	1,000
2023-02-17	26.302	26.302	26.302	26.302	26.250	0
2023-02-16	26.302	26.302	26.302	26.302	26.250	43,304
2023-02-15	25.388	25.395	25.388	25.395	25.345	100,000
2023-02-14	25.395	25.395	25.395	25.395	25.345	0
2023-02-13	25.395	25.395	25.395	25.395	25.345	0
2023-02-10	24.488	26.302	24.488	26.302	26.250	16,585
2023-02-09	24.488	25.395	24.488	25.395	25.345	6,620
2023-02-08	24.742	25.395	24.507	25.395	25.345	19,092
2023-02-07	26.302	26.302	26.302	26.302	26.250	0
2023-02-06	27.173	27.173	24.605	26.302	26.250	17,000
2023-02-03	26.302	26.302	26.302	26.302	26.250	0
2023-02-02	26.302	26.302	26.302	26.302	26.250	0
2023-02-01	26.302	26.302	26.302	26.302	26.250	0
2023-01-31	24.602	26.302	24.602	26.302	26.250	1,344
2023-01-30	26.302	26.302	26.302	26.302	26.250	0
2023-01-27	24.488	26.302	24.488	26.302	26.250	4,449
2023-01-26	26.302	26.302	26.302	26.302	26.250	0
2023-01-25	24.602	26.302	24.602	26.302	26.250	3,981
2023-01-24	26.302	26.302	26.302	26.302	26.250	0
2023-01-23	27.209	27.209	26.302	26.302	26.250	4,858
2023-01-20	24.602	26.302	24.602	26.302	26.250	723
2023-01-19	26.302	26.302	26.302	26.302	26.250	0
2023-01-18	28.116	28.116	24.602	26.756	26.702	14,035
2023-01-17	26.756	26.756	26.756	26.756	26.702	0
2023-01-16	24.579	26.756	24.579	26.756	26.702	15,142
2023-01-13	24.579	26.756	24.579	26.756	26.702	120,000
2023-01-12	26.756	26.756	26.756	26.756	26.702	0
2023-01-11	29.023	29.023	24.951	26.756	26.702	3,621
2023-01-10	24.951	26.756	24.951	26.756	26.702	1,614
2023-01-09	28.116	29.023	26.847	26.847	26.793	57,504
2023-01-06	28.116	28.116	24.579	26.756	26.702	37,061

← NewerPage 16 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.