LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.847	27.145	26.302	26.574	26.518	75,201
2022-07-14	28.842	28.842	28.842	28.842	28.781	0
2022-07-13	30.837	30.837	28.842	28.842	28.781	3
2022-07-12	28.842	28.842	28.842	28.842	28.781	0
2022-07-11	27.209	28.842	27.209	28.842	28.781	1,050
2022-07-08	28.842	28.842	28.842	28.842	28.781	0
2022-07-07	27.209	28.842	27.209	28.842	28.781	12,955
2022-07-06	27.209	29.023	27.209	29.023	28.962	6,000
2022-07-05	29.763	29.763	29.205	29.205	29.143	10,000
2022-07-04	29.205	29.205	29.205	29.205	29.143	0
2022-07-01	29.205	29.205	29.205	29.205	29.143	0
2022-06-30	29.477	29.477	29.477	29.477	29.415	3,789
2022-06-29	27.754	29.477	27.754	29.477	29.415	14,500
2022-06-28	30.837	30.837	29.749	29.749	29.686	3,008
2022-06-27	30.837	30.837	29.749	29.749	29.686	546
2022-06-24	29.749	29.749	29.749	29.749	29.686	0
2022-06-23	29.749	29.749	29.749	29.749	29.686	0
2022-06-22	29.749	29.749	29.749	29.749	29.686	0
2022-06-21	29.749	29.749	29.749	29.749	29.686	0
2022-06-20	29.749	29.749	29.749	29.749	29.686	0
2022-06-17	29.749	29.749	29.749	29.749	29.686	0
2022-06-16	29.749	29.749	29.749	29.749	29.686	0
2022-06-15	28.392	29.749	28.392	29.749	29.686	1,000
2022-06-14	29.749	29.749	29.749	29.749	29.686	0
2022-06-13	29.631	29.749	29.631	29.749	29.686	48,146
2022-06-10	29.749	29.749	29.295	29.295	29.234	40,000
2022-06-09	28.519	29.930	28.519	29.930	29.867	30,000
2022-06-08	28.356	29.930	28.356	29.930	29.867	7,036
2022-06-07	29.930	29.930	29.930	29.930	29.867	0
2022-06-06	29.930	29.930	29.930	29.930	29.867	0
2022-06-01	30.112	30.112	29.927	29.930	29.867	53,734
2022-05-31	29.023	30.112	29.023	30.112	30.048	11,273
2022-05-30	30.384	30.384	30.384	30.384	30.320	0
2022-05-27	30.384	30.384	30.384	30.384	30.320	0
2022-05-26	31.744	31.748	29.023	30.384	30.320	61,622
2022-05-25	29.930	33.014	29.205	31.019	30.947	227,756
2022-05-24	31.835	31.835	31.835	31.835	31.761	0
2022-05-23	31.835	31.835	31.835	31.835	31.761	0
2022-05-20	31.835	31.835	31.835	31.835	31.761	0
2022-05-19	31.835	31.835	31.835	31.835	31.761	0
2022-05-18	31.835	31.835	31.835	31.835	31.761	0
2022-05-17	32.107	32.107	31.835	31.835	31.761	1,723
2022-05-16	31.835	31.835	31.835	31.835	31.761	0
2022-05-13	30.146	31.835	30.146	31.835	31.761	19,059
2022-05-12	31.835	31.835	31.835	31.835	31.761	0
2022-05-11	31.835	31.835	31.835	31.835	31.761	0
2022-05-10	31.835	31.835	31.835	31.835	31.761	0
2022-05-09	30.146	31.835	30.146	31.835	31.761	181
2022-05-06	31.835	31.835	31.835	31.835	31.761	0
2022-05-05	30.411	31.835	30.411	31.835	31.761	11,510
2022-05-04	32.016	32.016	32.016	32.016	31.942	0
2022-05-03	32.016	32.016	32.016	32.016	31.942	0
2022-04-29	32.016	32.016	32.016	32.016	31.942	0
2022-04-28	30.505	32.016	30.505	32.016	31.942	9,961
2022-04-27	32.187	32.187	31.926	31.926	31.852	1,800
2022-04-26	32.016	32.016	32.016	32.016	31.942	0
2022-04-25	31.381	32.016	31.381	32.016	31.942	45,000
2022-04-22	32.016	32.016	32.016	32.016	31.942	0
2022-04-21	32.016	32.016	32.016	32.016	31.942	0
2022-04-20	30.507	32.016	30.507	32.016	31.942	203,430

← NewerPage 19 of 22 · 1,269 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.