LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	16.100	17.877	16.100	17.000	17.000	114,537
2026-02-04	15.600	17.900	15.400	16.900	16.900	3,271
2026-02-03	16.800	16.884	16.800	16.800	16.800	352,000
2026-02-02	16.850	16.850	16.850	16.850	16.850	0
2026-01-30	16.900	16.900	16.900	16.900	16.900	0
2026-01-29	17.900	17.900	15.450	16.650	16.650	1,155
2026-01-28	15.100	17.900	15.100	17.000	17.000	624
2026-01-27	15.400	17.000	15.400	17.000	17.000	976
2026-01-26	17.000	17.000	17.000	17.000	17.000	0
2026-01-23	17.000	17.000	17.000	17.000	17.000	0
2026-01-22	18.000	18.000	17.000	17.650	17.650	50,734
2026-01-21	17.900	17.900	17.000	17.200	17.200	7,881
2026-01-20	19.000	20.000	15.000	17.200	17.200	129,790
2026-01-19	21.400	21.800	19.100	19.600	19.600	169,704
2026-01-16	21.800	22.000	19.197	20.250	20.230	189,311
2026-01-15	20.400	22.000	19.448	20.000	19.980	64,309
2026-01-14	19.000	19.900	17.100	17.500	17.483	83,871
2026-01-13	18.000	19.000	16.600	18.050	18.032	21,630
2026-01-12	17.500	17.500	17.500	17.500	17.483	0
2026-01-09	17.500	17.500	17.500	17.500	17.483	0
2026-01-08	17.350	17.350	17.350	17.350	17.333	0
2026-01-07	16.750	16.750	16.750	16.750	16.734	0
2026-01-06	17.000	17.500	16.119	17.500	17.483	14,275
2026-01-05	16.900	18.000	16.900	17.550	17.533	709,979
2026-01-02	16.200	16.200	16.200	16.200	16.184	0
2025-12-31	16.450	16.450	16.450	16.450	16.434	0
2025-12-30	16.200	16.200	16.200	16.200	16.184	0
2025-12-29	15.700	15.700	15.700	15.700	15.685	0
2025-12-24	16.450	16.450	16.450	16.450	16.434	0
2025-12-23	16.500	16.500	16.500	16.500	16.484	0
2025-12-22	16.000	16.350	16.000	16.350	16.334	7,500
2025-12-19	16.180	16.450	16.180	16.450	16.434	250
2025-12-18	16.180	16.450	16.000	16.450	16.434	6,535
2025-12-17	16.450	16.450	16.450	16.450	16.434	0
2025-12-16	16.450	16.450	16.450	16.450	16.434	0
2025-12-15	16.350	16.350	16.350	16.350	16.334	0
2025-12-12	16.000	16.450	16.000	16.450	16.434	222,231
2025-12-11	16.450	16.450	16.450	16.450	16.434	0
2025-12-10	16.450	16.450	16.450	16.450	16.434	0
2025-12-09	16.450	16.450	16.450	16.450	16.434	0
2025-12-08	16.180	16.350	16.180	16.350	16.334	5,000
2025-12-05	16.350	16.350	16.350	16.350	16.334	0
2025-12-04	16.150	16.150	16.150	16.150	16.134	0
2025-12-03	16.350	16.350	16.350	16.350	16.334	0
2025-12-02	16.350	16.350	16.350	16.350	16.334	0
2025-12-01	17.000	17.000	16.300	16.300	16.284	1
2025-11-28	16.100	16.100	16.100	16.100	16.084	0
2025-11-27	16.072	16.450	16.072	16.450	16.434	3,861
2025-11-26	16.675	16.675	16.350	16.350	16.334	15,000
2025-11-25	16.350	16.350	16.350	16.350	16.334	0
2025-11-24	16.350	16.350	16.350	16.350	16.334	0
2025-11-21	16.800	16.800	16.300	16.300	16.284	2,883
2025-11-20	16.000	16.250	16.000	16.250	16.234	15,000
2025-11-19	16.200	16.200	16.200	16.200	16.184	0
2025-11-18	15.756	16.150	15.756	16.150	16.134	45,000
2025-11-17	15.668	16.100	15.514	16.100	16.084	73,120
2025-11-14	16.100	16.100	16.100	16.100	16.084	0
2025-11-13	15.500	16.100	15.500	16.100	16.084	10,000
2025-11-12	16.100	16.100	16.100	16.100	16.084	0
2025-11-11	16.050	16.100	16.050	16.100	16.084	50,000

← NewerPage 4 of 5 · 252 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.