LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	28.189	29.930	28.189	29.930	29.861	583
2022-01-20	31.169	31.169	29.930	29.930	29.861	14,500
2022-01-19	30.837	30.910	29.023	29.930	29.861	80,783
2022-01-18	32.651	32.651	32.651	32.651	32.576	0
2022-01-17	32.651	32.651	32.651	32.651	32.576	0
2022-01-14	32.651	32.651	32.651	32.651	32.576	0
2022-01-13	30.837	32.651	30.837	32.651	32.576	1
2022-01-12	30.910	32.651	30.910	32.651	32.576	5,917
2022-01-11	30.910	32.651	30.910	32.651	32.576	2,329
2022-01-10	33.558	33.558	32.651	32.651	32.576	6,351
2022-01-07	30.874	32.651	30.874	32.651	32.576	5,120
2022-01-06	32.651	32.651	32.651	32.651	32.576	0
2022-01-05	32.651	32.651	32.651	32.651	32.576	0
2022-01-04	32.651	32.651	32.651	32.651	32.576	0
2021-12-31	33.740	33.740	32.651	32.651	32.576	25,000
2021-12-30	32.651	32.651	32.651	32.651	32.576	0
2021-12-29	32.651	32.651	32.651	32.651	32.576	0
2021-12-24	30.874	32.561	30.874	32.561	32.485	3,015
2021-12-23	32.651	32.651	32.651	32.651	32.576	0
2021-12-22	30.951	32.651	30.951	32.651	32.576	691
2021-12-21	32.561	32.561	32.561	32.561	32.485	0
2021-12-20	31.073	32.651	31.073	32.651	32.576	4,000
2021-12-17	31.073	32.651	31.073	32.651	32.576	9,672
2021-12-16	32.651	32.651	32.651	32.651	32.576	0
2021-12-15	30.837	30.837	30.837	30.837	30.766	28
2021-12-14	31.064	32.561	31.064	32.561	32.485	1,538
2021-12-13	30.951	32.651	30.874	32.651	32.576	2,813
2021-12-10	32.561	32.561	32.561	32.561	32.485	0
2021-12-09	31.744	31.744	31.744	31.744	31.671	0
2021-12-08	32.651	32.651	30.855	32.651	32.576	116,050
2021-12-07	33.105	33.105	33.105	33.105	33.028	0
2021-12-06	32.452	33.105	32.452	33.105	33.028	2,500
2021-12-03	33.558	33.558	31.744	33.105	33.028	2,504
2021-12-02	31.291	31.291	31.291	31.291	31.218	0
2021-12-01	30.837	30.837	30.837	30.837	30.766	0
2021-11-30	29.613	30.837	29.613	30.837	30.766	60,000
2021-11-29	30.837	30.837	30.837	30.837	30.766	0
2021-11-26	30.837	30.837	30.747	30.837	30.766	10,000
2021-11-25	29.568	31.109	29.568	31.109	31.038	2
2021-11-24	31.140	31.140	31.109	31.109	31.038	4,926
2021-11-23	32.617	32.617	31.109	31.109	31.038	691
2021-11-22	31.291	31.291	31.291	31.291	31.218	0
2021-11-19	31.291	31.291	31.291	31.291	31.218	0
2021-11-18	31.744	31.744	29.930	31.291	31.218	109,306
2021-11-17	28.116	29.930	28.116	29.930	29.861	2
2021-11-16	29.930	29.930	29.930	29.930	29.861	0
2021-11-15	29.930	29.930	29.930	29.930	29.861	0
2021-11-12	28.565	30.474	28.565	29.749	29.680	113,885
2021-11-11	29.023	29.023	29.023	29.023	28.956	0
2021-11-10	29.023	29.023	29.023	29.023	28.956	0
2021-11-09	29.023	29.023	29.023	29.023	28.956	0
2021-11-08	29.023	29.023	29.023	29.023	28.956	0
2021-11-05	28.116	29.477	27.218	29.477	29.409	3,921
2021-11-04	28.116	29.749	28.116	29.023	28.956	37,500
2021-11-03	29.930	29.930	29.930	29.930	29.861	0
2021-11-02	28.116	29.930	28.116	29.930	29.861	395
2021-11-01	29.930	29.930	29.930	29.930	29.861	0
2021-10-29	29.930	29.930	29.930	29.930	29.861	0
2021-10-28	28.116	29.930	28.116	29.930	29.861	15,890
2021-10-27	28.116	29.930	28.116	29.930	29.861	18,510

← NewerPage 21 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.