LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	28.570	28.570	28.570	28.570	28.513	0
2022-10-10	28.570	28.570	28.570	28.570	28.513	0
2022-10-07	26.302	28.570	26.302	28.570	28.513	5,000
2022-10-06	28.570	28.570	28.570	28.570	28.513	0
2022-10-05	28.570	28.570	28.570	28.570	28.513	0
2022-10-04	26.302	28.570	26.302	28.570	28.513	1,535
2022-10-03	26.302	28.570	26.302	28.570	28.513	27,407
2022-09-30	28.570	28.570	28.570	28.570	28.513	0
2022-09-29	28.570	28.570	28.570	28.570	28.513	0
2022-09-28	26.302	28.570	26.302	28.570	28.513	5,575
2022-09-27	28.570	28.570	28.570	28.570	28.513	0
2022-09-26	26.302	28.570	26.302	28.570	28.513	62,792
2022-09-23	29.477	29.477	29.477	29.477	29.418	0
2022-09-22	29.477	29.477	29.477	29.477	29.418	0
2022-09-21	31.744	31.744	28.026	29.477	29.418	536
2022-09-20	29.477	29.477	29.477	29.477	29.418	0
2022-09-16	29.477	29.477	29.477	29.477	29.418	0
2022-09-15	29.477	29.477	29.477	29.477	29.418	0
2022-09-14	29.478	29.840	29.023	29.023	28.965	90,274
2022-09-13	29.930	29.930	29.477	29.477	29.418	5,000
2022-09-12	27.935	27.935	27.935	27.935	27.879	0
2022-09-09	27.844	27.844	27.844	27.844	27.789	0
2022-09-08	27.935	27.935	27.935	27.935	27.879	0
2022-09-07	26.302	27.935	26.302	27.935	27.879	5,575
2022-09-06	29.023	29.023	29.023	29.023	28.965	0
2022-09-05	27.935	27.935	27.935	27.935	27.879	0
2022-09-02	28.116	28.116	26.227	27.935	27.879	96,749
2022-09-01	27.935	27.935	27.935	27.935	27.879	0
2022-08-31	29.023	29.023	29.023	29.023	28.965	0
2022-08-30	28.116	29.658	28.116	29.023	28.965	114,303
2022-08-26	29.023	29.023	29.023	29.023	28.965	0
2022-08-25	29.023	29.023	29.023	29.023	28.965	0
2022-08-24	27.663	27.663	27.663	27.663	27.608	0
2022-08-23	25.949	27.663	25.949	27.663	27.608	1,675
2022-08-22	27.663	27.663	27.663	27.663	27.608	0
2022-08-19	27.663	27.663	27.663	27.663	27.608	0
2022-08-18	27.572	27.572	27.572	27.572	27.517	0
2022-08-17	27.572	27.572	27.572	27.572	27.517	0
2022-08-16	27.209	27.572	27.209	27.572	27.517	2,026
2022-08-15	25.949	27.572	25.949	27.572	27.517	1,997
2022-08-12	27.572	27.572	27.572	27.572	27.517	0
2022-08-11	25.622	27.663	25.622	27.663	27.608	2,500
2022-08-10	27.844	27.844	27.844	27.844	27.786	0
2022-08-09	27.844	27.844	27.844	27.844	27.786	0
2022-08-08	29.930	29.930	27.295	27.754	27.695	33,228
2022-08-05	25.849	27.754	25.849	27.754	27.695	5,944
2022-08-04	25.400	27.754	25.400	27.754	27.695	6,432
2022-08-03	27.209	27.754	27.209	27.754	27.695	52,000
2022-08-02	27.209	28.570	25.577	28.570	28.510	22,003
2022-08-01	27.844	27.844	27.844	27.844	27.786	0
2022-07-29	27.427	27.844	27.427	27.844	27.786	5,000
2022-07-28	27.935	27.935	27.935	27.935	27.876	0
2022-07-27	27.935	27.935	27.935	27.935	27.876	0
2022-07-26	27.935	27.935	27.935	27.935	27.876	0
2022-07-25	25.944	27.935	25.944	27.935	27.876	7,195
2022-07-22	25.944	27.935	25.944	27.935	27.876	6,000
2022-07-21	27.935	27.935	27.935	27.935	27.876	0
2022-07-20	27.935	27.935	27.935	27.935	27.876	0
2022-07-19	25.944	27.935	25.942	27.935	27.876	16,000
2022-07-18	25.940	27.935	25.940	27.935	27.876	963

← NewerPage 18 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.