LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	15.550	15.550	15.550	15.550	15.550	0
2026-07-28	15.000	16.000	15.000	16.000	16.000	60,000
2026-07-27	15.700	15.700	15.700	15.700	15.700	0
2026-07-24	15.950	15.950	15.950	15.950	15.950	0
2026-07-23	15.950	15.950	15.950	15.950	15.950	0
2026-07-22	15.000	15.950	15.000	15.950	15.950	3,026
2026-07-21	15.000	15.950	15.000	15.950	15.950	29,000
2026-07-20	16.900	16.900	14.600	15.900	15.900	77,015
2026-07-17	15.000	15.950	15.000	15.950	15.950	60,000
2026-07-16	15.950	15.950	15.950	15.950	15.950	0
2026-07-15	15.000	15.950	15.000	15.950	15.950	270
2026-07-14	15.000	15.950	15.000	15.950	15.950	44,200
2026-07-13	15.950	15.950	15.950	15.950	15.950	0
2026-07-10	15.950	15.950	15.950	15.950	15.950	0
2026-07-09	15.950	15.950	15.950	15.950	15.950	0
2026-07-08	15.000	15.950	15.000	15.950	15.950	12,000
2026-07-07	15.950	15.950	15.950	15.950	15.950	0
2026-07-06	15.950	15.950	15.950	15.950	15.950	0
2026-07-03	15.950	15.950	15.950	15.950	15.950	0
2026-07-02	15.000	15.950	15.000	15.950	15.950	348
2026-07-01	15.950	15.950	15.950	15.950	15.950	0
2026-06-30	15.950	15.950	15.950	15.950	15.950	0
2026-06-29	15.000	15.950	15.000	15.950	15.950	27,378
2026-06-26	15.000	15.950	15.000	15.950	15.950	1,505
2026-06-25	15.000	15.950	14.750	15.950	15.950	137,672
2026-06-24	15.950	15.950	15.950	15.950	15.950	0
2026-06-23	15.950	15.950	15.950	15.950	15.950	0
2026-06-22	15.950	15.950	15.950	15.950	15.950	0
2026-06-19	15.095	15.950	15.095	15.950	15.950	13,687
2026-06-18	15.950	15.950	15.950	15.950	15.950	0
2026-06-17	15.950	15.950	15.950	15.950	15.950	0
2026-06-16	15.750	15.950	15.750	15.950	15.950	50,000
2026-06-15	15.950	15.950	15.950	15.950	15.950	0
2026-06-12	16.900	16.900	14.570	15.950	15.950	50,089
2026-06-11	16.900	16.900	15.950	15.950	15.950	176
2026-06-10	15.000	15.950	15.000	15.950	15.950	20,000
2026-06-09	15.000	15.950	15.000	15.950	15.950	219
2026-06-08	15.000	15.950	15.000	15.950	15.950	7,537
2026-06-05	15.500	15.500	15.500	15.500	15.500	0
2026-06-04	15.500	15.500	15.500	15.500	15.500	0
2026-06-03	15.000	15.950	15.000	15.950	15.950	8,300
2026-06-02	15.950	15.950	15.950	15.950	15.950	0
2026-06-01	15.000	15.950	15.000	15.950	15.950	39,139
2026-05-29	15.950	15.950	15.950	15.950	15.950	0
2026-05-28	15.950	15.950	15.950	15.950	15.950	0
2026-05-27	15.950	15.950	15.950	15.950	15.950	0
2026-05-26	15.000	15.950	15.000	15.950	15.950	12,750
2026-05-22	15.000	15.950	15.000	15.950	15.950	1,000
2026-05-21	17.800	17.800	15.000	15.950	15.950	56,630
2026-05-20	16.400	16.400	16.400	16.400	16.400	0
2026-05-19	16.593	16.593	16.350	16.350	16.350	600
2026-05-18	15.700	15.700	15.700	15.700	15.700	0
2026-05-15	16.450	16.450	16.450	16.450	16.450	0
2026-05-14	15.200	16.450	15.200	16.450	16.450	3,153
2026-05-13	16.320	16.320	15.600	15.750	15.750	42,500
2026-05-12	16.800	16.800	16.800	16.800	16.800	0
2026-05-11	16.000	16.850	16.000	16.850	16.850	18,849
2026-05-08	16.900	16.900	16.900	16.900	16.900	0
2026-05-07	16.000	16.950	16.000	16.950	16.950	25
2026-05-06	16.000	16.950	16.000	16.950	16.950	40,055

← NewerPage 2 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.