LMS Capital Plc historical data

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

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
2025-10-23	15.100	15.850	15.100	15.850	15.834	35,000
2025-10-22	16.500	16.500	15.850	15.850	15.834	49,962
2025-10-21	15.850	15.850	15.850	15.850	15.834	0
2025-10-20	14.227	15.850	14.227	15.850	15.834	21,332
2025-10-17	15.100	15.850	15.100	15.850	15.834	124
2025-10-16	15.100	15.850	15.100	15.850	15.834	7
2025-10-15	15.100	17.000	15.019	15.850	15.834	10,104
2025-10-14	16.900	16.900	15.100	15.850	15.834	256
2025-10-13	16.000	16.000	15.100	15.400	15.385	4,276
2025-10-10	16.900	16.900	15.100	15.400	15.385	132
2025-10-09	16.000	16.000	15.125	15.850	15.834	160,431
2025-10-08	16.000	16.250	15.614	16.250	16.234	27,051
2025-10-07	16.500	16.500	16.500	16.500	16.484	0
2025-10-06	16.450	16.450	16.450	16.450	16.434	0
2025-10-03	16.450	16.450	16.450	16.450	16.434	0
2025-10-02	16.000	17.000	15.600	16.500	16.484	65,050
2025-10-01	16.400	16.800	15.400	16.200	16.184	65,398
2025-09-30	18.700	18.700	17.550	17.550	17.533	8
2025-09-29	16.600	17.150	16.400	17.150	17.133	8,782
2025-09-26	16.650	16.650	16.650	16.650	16.634	0
2025-09-25	16.600	16.750	16.600	16.750	16.734	5,000
2025-09-24	16.700	17.650	16.700	17.650	17.633	10,000
2025-09-23	16.900	16.900	16.900	16.900	16.883	0
2025-09-22	18.900	18.900	17.600	17.600	17.583	7
2025-09-19	17.550	17.550	17.550	17.550	17.533	0
2025-09-18	16.750	16.750	16.750	16.750	16.734	0
2025-09-17	17.650	17.650	17.650	17.650	17.633	0
2025-09-16	16.800	17.100	16.800	17.100	17.083	7,000
2025-09-15	17.900	17.900	17.750	17.750	17.733	1
2025-09-12	18.000	18.000	17.580	17.750	17.733	8,613
2025-09-11	17.750	17.750	17.750	17.750	17.733	0
2025-09-10	17.750	17.750	17.750	17.750	17.733	0
2025-09-09	17.000	17.850	17.000	17.850	17.832	9,727
2025-09-08	17.000	17.950	17.000	17.950	17.932	343,727
2025-09-05	17.850	17.850	17.850	17.850	17.832	0
2025-09-04	17.850	17.850	17.850	17.850	17.832	0
2025-09-03	17.850	17.850	17.850	17.850	17.832	0
2025-09-02	17.400	17.850	17.000	17.850	17.832	18,109
2025-09-01	18.000	18.050	18.000	18.050	18.032	15,000
2025-08-29	18.900	18.900	18.000	18.350	18.332	581
2025-08-28	18.900	18.900	18.000	18.350	18.332	61
2025-08-27	18.000	18.350	18.000	18.350	18.332	716
2025-08-26	18.000	19.000	17.600	18.450	18.432	5,411
2025-08-22	18.450	18.450	18.450	18.450	18.432	0
2025-08-21	18.350	18.350	18.350	18.350	18.332	0
2025-08-20	18.350	18.350	18.350	18.350	18.332	0
2025-08-19	18.000	18.350	18.000	18.350	18.332	5,000
2025-08-18	18.800	18.800	18.450	18.450	18.432	54

← NewerPage 5 of 22 · 1,268 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.