LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	28.116	28.116	24.579	26.756	26.702	37,061
2023-01-05	29.023	29.023	26.756	26.756	26.702	3
2023-01-04	24.942	26.756	24.534	26.756	26.702	8,666
2023-01-03	29.023	29.023	26.756	26.756	26.702	8
2022-12-30	26.756	26.756	26.756	26.756	26.702	0
2022-12-29	25.668	25.668	25.668	25.668	25.616	0
2022-12-28	26.756	26.756	26.756	26.756	26.702	0
2022-12-23	25.849	25.849	25.849	25.849	25.797	0
2022-12-22	26.756	26.756	26.756	26.756	26.702	0
2022-12-21	25.395	26.756	24.488	26.756	26.702	98,154
2022-12-20	25.396	27.572	25.396	27.572	27.517	187,019
2022-12-19	27.663	27.663	27.663	27.663	27.608	0
2022-12-16	27.209	27.663	27.209	27.663	27.608	10,000
2022-12-15	29.930	29.930	26.121	26.121	26.069	3
2022-12-14	29.930	29.930	27.663	27.663	27.608	3
2022-12-13	25.396	27.663	25.396	27.663	27.608	1,964
2022-12-12	27.663	27.663	27.663	27.663	27.608	0
2022-12-09	27.663	27.663	27.663	27.663	27.608	0
2022-12-08	27.663	27.663	27.663	27.663	27.608	0
2022-12-07	25.396	27.663	25.396	27.663	27.608	16,417
2022-12-06	25.486	27.663	25.486	27.663	27.608	127,779
2022-12-05	25.486	27.663	25.486	27.663	27.608	9
2022-12-02	27.935	27.935	27.663	27.663	27.608	5,000
2022-12-01	27.663	27.663	27.663	27.663	27.608	0
2022-11-30	27.663	27.663	27.663	27.663	27.608	0
2022-11-29	27.663	27.663	27.663	27.663	27.608	0
2022-11-28	25.486	27.663	25.486	27.663	27.608	17,990
2022-11-25	28.116	28.116	28.116	28.116	28.060	32
2022-11-24	25.486	27.663	25.486	27.663	27.608	230,049
2022-11-23	25.486	27.663	25.486	27.663	27.608	965
2022-11-22	26.756	26.756	26.756	26.756	26.702	0
2022-11-21	27.663	27.663	27.663	27.663	27.608	0
2022-11-18	27.663	27.663	27.663	27.663	27.608	0
2022-11-17	27.663	27.663	27.663	27.663	27.608	0
2022-11-16	25.486	27.663	25.486	27.663	27.608	5,000
2022-11-15	27.663	27.663	27.663	27.663	27.608	0
2022-11-14	25.395	27.663	25.395	27.663	27.608	126,000
2022-11-11	26.302	27.754	26.302	27.754	27.698	22,710
2022-11-10	28.116	28.116	28.116	28.116	28.060	0
2022-11-09	26.302	28.116	26.302	28.116	28.060	792
2022-11-08	28.116	28.116	28.116	28.116	28.060	0
2022-11-07	28.116	28.116	28.116	28.116	28.060	0
2022-11-04	28.116	28.116	27.209	27.209	27.155	8,051
2022-11-03	28.116	28.116	28.116	28.116	28.060	0
2022-11-02	28.116	28.116	28.116	28.116	28.060	0
2022-11-01	27.209	27.209	27.209	27.209	27.155	0
2022-10-31	28.116	28.116	28.116	28.116	28.060	0
2022-10-28	28.116	29.023	26.665	28.116	28.060	53,309
2022-10-27	26.302	26.302	26.302	26.302	26.250	0
2022-10-26	26.302	27.663	26.302	27.663	27.608	38,000
2022-10-25	28.570	28.570	28.570	28.570	28.513	0
2022-10-24	28.570	28.570	28.570	28.570	28.513	0
2022-10-21	28.570	28.570	28.570	28.570	28.513	0
2022-10-20	28.570	28.570	28.570	28.570	28.513	0
2022-10-19	28.570	28.570	28.570	28.570	28.513	0
2022-10-18	28.570	28.570	28.570	28.570	28.513	0
2022-10-17	28.570	28.570	28.570	28.570	28.513	0
2022-10-14	28.570	28.570	28.570	28.570	28.513	0
2022-10-13	26.302	28.570	26.302	28.570	28.513	450
2022-10-12	26.302	28.570	26.302	28.570	28.513	707

← NewerPage 17 of 22 · 1,262 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.