LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.502	19.954	18.321	19.047	19.028	33,672
2025-05-21	18.502	19.047	18.502	19.047	19.028	1,197
2025-05-20	18.548	19.047	18.548	19.047	19.028	13,000
2025-05-19	18.865	18.865	18.865	18.865	18.847	8,966
2025-05-16	19.137	19.137	19.137	19.137	19.118	0
2025-05-15	18.502	19.047	18.502	19.047	19.028	30,000
2025-05-14	19.137	19.137	19.137	19.137	19.118	0
2025-05-13	19.099	19.099	19.047	19.047	19.028	45,000
2025-05-12	18.502	19.047	18.502	19.047	19.028	352
2025-05-09	19.108	19.108	19.047	19.047	19.028	4,666
2025-05-08	18.956	18.956	18.684	18.684	18.665	4,784
2025-05-07	18.865	19.228	18.684	18.684	18.665	1,206
2025-05-06	20.861	21.042	19.591	19.591	19.571	16
2025-05-02	18.684	19.047	18.502	18.684	18.665	159,938
2025-05-01	20.135	20.861	19.409	19.409	19.390	1,156
2025-04-30	19.137	19.137	19.137	19.137	19.118	0
2025-04-29	18.706	19.903	18.706	19.681	19.662	165,041
2025-04-28	20.861	20.861	19.409	19.409	19.390	312,853
2025-04-25	21.042	21.223	20.498	20.498	20.478	29,000
2025-04-24	19.954	20.498	19.954	20.498	20.478	3,524
2025-04-23	19.536	20.226	19.536	20.226	20.206	3,524
2025-04-22	20.135	20.135	20.135	20.135	20.115	0
2025-04-17	21.426	21.426	20.861	20.861	20.840	9,287
2025-04-16	20.498	20.498	20.498	20.498	20.478	0
2025-04-15	20.498	20.498	20.498	20.498	20.478	0
2025-04-14	21.091	21.091	20.498	20.498	20.478	1
2025-04-11	19.047	19.954	19.047	19.954	19.934	17
2025-04-10	21.223	21.223	19.954	19.954	19.934	3
2025-04-09	20.516	20.516	19.954	19.954	19.934	4,420
2025-04-08	18.684	19.772	18.684	19.772	19.753	186
2025-04-07	19.591	19.591	19.319	19.319	19.300	17,005
2025-04-04	20.135	20.498	19.954	20.498	20.478	46,380
2025-04-03	20.588	20.588	20.588	20.588	20.568	0
2025-04-02	20.226	20.226	20.226	20.226	20.206	0
2025-04-01	19.950	20.636	19.591	20.407	20.387	76,788
2025-03-31	20.135	21.405	19.591	19.591	19.571	2,132
2025-03-28	21.223	21.223	19.966	20.679	20.659	560,888
2025-03-27	21.223	21.223	19.328	20.316	20.296	2,538
2025-03-26	18.865	20.226	18.502	20.226	20.206	592,852
2025-03-25	18.865	19.047	18.593	18.593	18.575	85,533
2025-03-24	18.321	19.228	18.140	18.774	18.756	392,587
2025-03-21	18.321	19.047	18.321	18.593	18.575	110,027
2025-03-20	18.321	19.228	18.321	19.137	19.118	52,420
2025-03-19	18.394	18.865	18.375	18.865	18.847	5,112
2025-03-18	18.774	18.774	18.774	18.774	18.756	0
2025-03-17	18.684	19.228	18.684	19.228	19.209	100,773
2025-03-14	20.316	20.316	17.505	19.409	19.390	772,143
2025-03-13	18.049	20.861	17.795	19.409	19.390	1,752,274
2025-03-12	16.326	16.688	16.326	16.688	16.672	421
2025-03-11	15.963	16.870	15.963	16.870	16.853	5,866
2025-03-10	16.326	17.051	16.326	17.051	17.034	1,924
2025-03-07	16.235	17.278	16.235	17.278	17.261	4,137
2025-03-06	16.688	17.187	16.326	16.507	16.491	205,177
2025-03-05	16.961	17.051	16.779	17.051	17.034	300,000
2025-03-04	16.326	17.051	16.326	17.051	17.034	4,460
2025-03-03	17.142	17.142	17.142	17.142	17.125	0
2025-02-28	17.233	17.233	17.051	17.051	17.034	75,000
2025-02-27	18.140	18.140	17.142	17.142	17.125	1
2025-02-26	17.233	17.233	17.233	17.233	17.216	100,000
2025-02-25	16.884	17.550	16.884	17.550	17.533	2,644

← NewerPage 7 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.