LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.400	18.900	18.400	18.550	18.532	11,112
2025-08-14	18.900	18.900	18.550	18.550	18.532	50
2025-08-13	18.400	18.550	18.200	18.550	18.532	60,214
2025-08-12	18.400	18.450	18.000	18.450	18.432	11,010
2025-08-11	17.950	17.950	17.950	17.950	17.932	0
2025-08-08	17.000	17.850	17.000	17.850	17.832	32,753
2025-08-07	19.600	19.600	18.250	18.250	18.232	5
2025-08-06	17.021	18.900	17.021	17.750	17.733	9,343
2025-08-05	18.700	18.700	18.700	18.700	18.682	0
2025-08-04	19.000	19.000	17.800	18.700	18.682	70,559
2025-08-01	17.027	18.250	17.000	18.250	18.232	5,559
2025-07-31	17.128	18.250	17.128	18.250	18.232	14,000
2025-07-30	17.500	18.550	17.500	18.550	18.532	6,000
2025-07-29	17.800	19.846	17.800	18.550	18.532	20,000
2025-07-28	18.000	20.800	18.000	18.900	18.881	36,356
2025-07-25	18.000	18.800	18.000	18.800	18.781	20
2025-07-24	18.000	18.950	18.000	18.950	18.931	573
2025-07-23	18.000	20.000	18.000	18.800	18.781	543
2025-07-22	18.000	19.100	18.000	19.100	19.081	4,919
2025-07-21	18.000	18.800	18.000	18.800	18.781	9,668
2025-07-18	18.000	18.750	18.000	18.750	18.732	2,501
2025-07-17	18.000	19.100	18.000	19.100	19.081	6,010
2025-07-16	18.100	20.600	18.100	18.800	18.781	10,511
2025-07-15	18.100	20.200	18.100	19.050	19.031	26,902
2025-07-14	20.000	21.000	19.200	19.600	19.581	96,647
2025-07-11	20.861	21.252	19.047	19.500	19.481	103,471
2025-07-10	18.502	22.393	18.321	19.772	19.753	272,898
2025-07-09	17.958	20.316	17.496	19.319	19.300	100,526
2025-07-08	15.781	18.321	15.781	16.870	16.853	252,598
2025-07-07	16.054	16.666	16.054	16.235	16.219	81,400
2025-07-04	17.233	17.233	17.233	17.233	17.216	0
2025-07-03	17.233	17.233	17.233	17.233	17.216	0
2025-07-02	16.076	17.505	16.076	17.505	17.487	12,000
2025-07-01	16.688	17.505	16.688	17.505	17.487	1,506
2025-06-30	16.856	18.502	16.856	17.414	17.397	2,815
2025-06-27	18.502	18.502	17.550	17.550	17.533	1,131
2025-06-26	17.233	17.641	17.233	17.641	17.623	887
2025-06-25	18.049	18.049	17.731	17.731	17.714	1,349
2025-06-24	17.550	17.550	17.550	17.550	17.533	0
2025-06-23	17.595	17.595	17.595	17.595	17.578	0
2025-06-20	18.321	18.321	17.868	17.868	17.850	10
2025-06-19	18.140	18.321	17.051	17.051	17.034	67,400
2025-06-18	18.140	18.502	16.258	18.140	18.122	140,702
2025-06-17	17.686	17.686	17.686	17.686	17.669	0
2025-06-16	17.233	17.233	17.233	17.233	17.216	0
2025-06-13	17.278	17.278	17.278	17.278	17.261	0
2025-06-12	17.369	17.369	17.369	17.369	17.351	0
2025-06-11	17.550	17.550	17.550	17.550	17.533	0
2025-06-10	17.233	17.505	17.233	17.505	17.487	46,911
2025-06-09	17.414	17.595	17.414	17.595	17.578	50,000
2025-06-06	17.233	18.502	17.233	17.595	17.578	7,057
2025-06-05	17.595	17.731	17.595	17.731	17.714	8,000
2025-06-04	17.777	18.239	16.966	17.278	17.261	74,005
2025-06-03	16.705	17.323	16.705	17.323	17.306	5,000
2025-06-02	17.051	17.369	16.779	17.369	17.351	120,000
2025-05-30	17.051	17.414	17.051	17.414	17.397	797
2025-05-29	16.779	17.369	16.099	17.369	17.351	16,724
2025-05-28	17.777	18.185	17.414	17.595	17.578	135,200
2025-05-27	18.502	19.228	17.777	18.049	18.031	109,534
2025-05-23	18.502	19.047	18.502	19.047	19.028	2,533

← NewerPage 6 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.