LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	16.190	16.950	16.190	16.950	16.950	6,074
2026-05-01	15.000	16.950	15.000	16.950	16.950	234
2026-04-30	17.610	17.610	16.450	16.450	16.450	2,785
2026-04-29	16.450	16.450	16.450	16.450	16.450	0
2026-04-28	15.290	16.450	15.290	16.450	16.450	4,432
2026-04-27	15.440	16.450	15.440	16.450	16.450	14,000
2026-04-24	16.450	16.450	16.450	16.450	16.450	0
2026-04-23	15.700	16.450	15.600	16.450	16.450	538,488
2026-04-22	15.900	15.919	15.750	15.750	15.750	41,571
2026-04-21	17.300	17.400	15.900	15.900	15.900	202,235
2026-04-20	17.600	19.100	16.650	16.650	16.650	15,035
2026-04-17	17.600	18.900	17.600	18.900	18.900	18,558
2026-04-16	19.000	19.000	19.000	19.000	19.000	0
2026-04-15	19.200	19.200	19.200	19.200	19.200	0
2026-04-14	18.000	19.200	18.000	19.200	19.200	1,057
2026-04-13	19.000	19.000	19.000	19.000	19.000	0
2026-04-10	17.700	19.000	17.700	19.000	19.000	56
2026-04-09	20.200	20.200	18.950	18.950	18.950	1,110
2026-04-08	20.000	20.000	18.800	18.800	18.800	7
2026-04-07	20.000	20.000	17.500	18.750	18.750	46,776
2026-04-02	18.750	18.750	18.750	18.750	18.750	0
2026-04-01	17.500	18.750	17.500	18.750	18.750	50,000
2026-03-31	17.200	18.450	17.200	18.450	18.450	50,310
2026-03-30	18.450	18.450	18.450	18.450	18.450	0
2026-03-27	17.000	18.450	17.000	18.450	18.450	41,144
2026-03-26	16.500	16.500	16.500	16.500	16.500	0
2026-03-25	15.495	15.950	14.000	15.950	15.950	110,323
2026-03-24	17.000	17.000	14.200	15.450	15.450	30,038
2026-03-23	17.000	18.350	17.000	18.350	18.350	12,056
2026-03-20	17.000	19.900	17.000	18.500	18.500	23,517
2026-03-19	17.200	19.900	17.200	18.550	18.550	6,275
2026-03-18	17.300	18.550	17.200	18.550	18.550	39,042
2026-03-17	18.600	18.600	18.600	18.600	18.600	0
2026-03-16	17.300	18.600	17.300	18.600	18.600	22,820
2026-03-13	18.000	18.600	18.000	18.600	18.600	620,024
2026-03-12	18.000	19.010	18.000	19.000	19.000	351,656
2026-03-11	17.400	18.800	17.400	18.800	18.800	48,291
2026-03-10	16.900	17.200	16.900	17.200	17.200	2
2026-03-09	14.500	15.950	14.500	15.950	15.950	90
2026-03-06	15.950	15.950	15.950	15.950	15.950	0
2026-03-05	15.950	15.950	15.950	15.950	15.950	0
2026-03-04	15.950	15.950	15.950	15.950	15.950	0
2026-03-03	16.200	16.200	16.200	16.200	16.200	33,000
2026-03-02	14.558	16.700	14.558	16.700	16.700	3,739
2026-02-27	14.500	15.950	14.500	15.950	15.950	868
2026-02-26	15.000	17.800	15.000	15.950	15.950	29,841
2026-02-25	16.400	16.400	16.400	16.400	16.400	6,528
2026-02-24	16.400	16.400	16.400	16.400	16.400	0
2026-02-23	17.600	17.600	16.400	16.400	16.400	70,898
2026-02-20	16.300	16.300	16.300	16.300	16.300	0
2026-02-19	15.100	17.900	15.100	16.300	16.300	10,679
2026-02-18	15.000	17.800	15.000	16.450	16.450	88,110
2026-02-17	16.450	16.450	16.450	16.450	16.450	11,474
2026-02-16	15.620	16.400	15.230	16.400	16.400	19,666
2026-02-13	15.600	16.400	15.100	16.400	16.400	381
2026-02-12	16.550	16.550	16.550	16.550	16.550	10,000
2026-02-11	16.550	16.550	16.550	16.550	16.550	0
2026-02-10	16.500	16.500	16.500	16.500	16.500	4,638
2026-02-09	15.100	16.500	15.100	16.500	16.500	96,752
2026-02-06	16.750	16.750	16.750	16.750	16.750	0

← NewerPage 3 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.