LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	32.448	32.448	32.016	32.016	31.942	60,000
2022-04-14	32.016	32.016	32.016	32.016	31.942	0
2022-04-13	32.016	32.016	32.016	32.016	31.942	0
2022-04-12	30.973	32.016	30.973	32.016	31.942	4,010
2022-04-11	32.016	32.016	32.016	32.016	31.942	0
2022-04-08	30.963	33.105	30.963	32.016	31.942	2,130
2022-04-07	30.505	32.016	30.505	32.016	31.942	981
2022-04-06	30.837	32.016	30.507	32.016	31.942	33,269
2022-04-05	32.651	32.978	32.016	32.016	31.942	57,380
2022-04-04	32.397	32.651	32.397	32.651	32.576	10,000
2022-04-01	31.744	32.651	31.563	31.563	31.490	50,299
2022-03-31	29.930	31.291	29.100	31.291	31.218	115,512
2022-03-30	30.384	30.656	30.384	30.656	30.585	18,647
2022-03-29	30.384	30.656	30.384	30.656	30.585	1,316
2022-03-28	30.384	30.656	30.384	30.656	30.585	4,544
2022-03-25	30.837	30.837	30.837	30.837	30.766	0
2022-03-24	30.837	30.837	30.837	30.837	30.766	0
2022-03-23	32.461	32.461	30.837	30.837	30.766	1,750
2022-03-22	30.837	32.470	30.837	30.837	30.766	44,615
2022-03-21	30.837	30.837	30.837	30.837	30.766	0
2022-03-18	29.023	30.837	29.023	30.837	30.766	132
2022-03-17	28.515	29.930	28.515	29.930	29.861	203,594
2022-03-16	29.613	29.930	29.613	29.930	29.861	536,252
2022-03-15	29.613	29.930	29.613	29.930	29.861	6,648
2022-03-14	29.613	29.930	29.613	29.930	29.861	1,374
2022-03-11	31.563	31.735	29.613	29.930	29.861	138,793
2022-03-10	28.691	31.744	28.691	29.930	29.861	33,792
2022-03-09	29.613	29.930	29.613	29.930	29.861	874
2022-03-08	29.930	29.930	29.930	29.930	29.861	0
2022-03-07	31.164	31.164	29.930	29.930	29.861	4,500
2022-03-04	29.930	29.930	29.930	29.930	29.861	0
2022-03-03	29.604	30.837	29.604	30.837	30.766	4,967
2022-03-02	29.613	30.837	29.613	30.837	30.766	9,036
2022-03-01	30.837	30.837	30.837	30.837	30.766	0
2022-02-28	29.477	30.837	29.477	30.837	30.766	15,000
2022-02-25	32.198	32.198	31.291	31.291	31.218	50,000
2022-02-24	31.654	31.654	30.202	30.202	30.133	430
2022-02-23	30.837	30.837	30.837	30.837	30.766	0
2022-02-22	30.837	30.837	30.837	30.837	30.766	0
2022-02-21	30.837	30.837	30.837	30.837	30.766	0
2022-02-18	30.837	30.837	30.837	30.837	30.766	0
2022-02-17	29.259	30.837	29.259	30.837	30.766	2,910
2022-02-16	29.023	31.744	29.023	30.837	30.766	15,264
2022-02-15	30.357	30.837	30.357	30.837	30.766	6,743
2022-02-14	30.837	30.837	30.837	30.837	30.766	0
2022-02-11	31.291	31.291	31.291	31.291	31.218	0
2022-02-10	30.384	31.291	30.384	31.291	31.218	4,069
2022-02-09	31.291	31.291	31.291	31.291	31.218	0
2022-02-08	31.291	31.291	31.291	31.291	31.218	0
2022-02-07	29.992	31.291	29.990	31.291	31.218	65,996
2022-02-04	29.985	31.291	29.985	31.291	31.218	6,447
2022-02-03	30.837	31.291	30.837	31.291	31.218	4,998
2022-02-02	29.930	29.930	29.930	29.930	29.861	0
2022-02-01	29.930	29.930	29.930	29.930	29.861	0
2022-01-31	29.894	30.837	29.876	29.930	29.861	107,500
2022-01-28	27.209	29.023	27.209	29.023	28.956	1
2022-01-27	29.930	29.930	29.930	29.930	29.861	0
2022-01-26	29.930	29.930	29.930	29.930	29.861	0
2022-01-25	29.930	29.930	29.930	29.930	29.861	0
2022-01-24	29.930	29.930	29.930	29.930	29.861	0

← NewerPage 20 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.