LMS Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 16.000 | 16.000 | 15.900 | 15.900 | 15.884 | 35,000 |
| 2025-11-07 | 15.100 | 17.000 | 15.100 | 15.100 | 15.085 | 21,069 |
| 2025-11-06 | 15.300 | 15.900 | 15.300 | 15.900 | 15.884 | 10,900 |
| 2025-11-05 | 15.052 | 15.950 | 15.052 | 15.950 | 15.934 | 2,654 |
| 2025-11-04 | 15.850 | 15.850 | 15.850 | 15.850 | 15.834 | 0 |
| 2025-11-03 | 15.850 | 15.850 | 15.850 | 15.850 | 15.834 | 0 |
| 2025-10-31 | 15.850 | 15.850 | 15.850 | 15.850 | 15.834 | 0 |
| 2025-10-30 | 14.700 | 15.850 | 14.700 | 15.850 | 15.834 | 21,363 |
| 2025-10-29 | 15.000 | 15.600 | 15.000 | 15.600 | 15.585 | 5,727 |
| 2025-10-28 | 15.000 | 15.850 | 15.000 | 15.850 | 15.834 | 14,199 |
| 2025-10-27 | 15.850 | 15.850 | 15.850 | 15.850 | 15.834 | 0 |
| 2025-10-24 | 15.650 | 15.650 | 15.650 | 15.650 | 15.635 | 0 |
← NewerPage 5 of 5 · 252 trading days
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.