LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	16.870	17.142	16.870	17.142	17.125	5,000
2025-02-21	17.051	17.777	16.870	17.777	17.759	474,000
2025-02-20	16.507	17.505	16.507	17.505	17.487	90,346
2025-02-19	16.507	16.734	16.326	16.734	16.717	66,033
2025-02-18	16.507	16.734	16.507	16.734	16.717	2,007
2025-02-17	16.688	17.078	16.688	16.824	16.808	219,221
2025-02-14	15.963	17.142	15.963	16.643	16.627	60,007
2025-02-13	15.237	17.146	15.206	16.643	16.627	1,241,127
2025-02-12	13.605	14.104	13.605	14.104	14.090	13,804
2025-02-11	13.800	14.421	13.800	14.421	14.407	31,448
2025-02-10	13.968	14.947	13.786	14.920	14.905	15,249
2025-02-07	14.149	14.920	13.968	14.920	14.905	74,210
2025-02-06	13.695	14.466	13.695	14.466	14.452	4,777
2025-02-05	14.829	14.829	14.829	14.829	14.815	0
2025-02-04	14.058	14.194	14.058	14.194	14.180	5,535
2025-02-03	14.602	15.147	13.877	15.147	15.132	207,403
2025-01-31	14.965	15.328	14.965	15.328	15.313	6,874
2025-01-30	15.056	15.237	15.056	15.237	15.222	3,000
2025-01-29	14.602	15.419	14.602	15.419	15.403	7,420
2025-01-28	14.240	15.419	14.240	15.419	15.403	21,503
2025-01-27	15.419	16.326	14.240	14.965	14.950	229,997
2025-01-24	15.147	15.147	15.147	15.147	15.132	0
2025-01-23	14.149	15.192	14.149	15.192	15.177	456
2025-01-22	14.738	14.738	14.738	14.738	14.724	0
2025-01-21	14.602	15.283	14.602	15.283	15.268	2,854
2025-01-20	14.512	15.237	14.240	15.237	15.222	81,962
2025-01-17	15.237	15.237	15.237	15.237	15.222	0
2025-01-16	15.237	15.237	15.237	15.237	15.222	0
2025-01-15	15.419	15.419	15.419	15.419	15.403	0
2025-01-14	14.784	15.555	14.784	15.555	15.539	2,887
2025-01-13	14.784	15.555	14.784	15.555	15.539	2,345
2025-01-10	14.602	15.237	14.602	15.237	15.222	10,542
2025-01-09	15.419	15.419	15.419	15.419	15.403	0
2025-01-08	14.512	15.237	14.512	15.237	15.222	499
2025-01-07	15.464	15.464	15.464	15.464	15.449	0
2025-01-06	15.419	15.419	15.419	15.419	15.403	0
2025-01-03	16.248	16.248	14.784	15.509	15.494	13,146
2025-01-02	15.419	15.419	15.419	15.419	15.403	0
2024-12-31	15.237	15.237	15.237	15.237	15.222	0
2024-12-30	16.326	16.326	14.784	15.328	15.313	1,167
2024-12-27	15.419	15.419	15.419	15.419	15.403	0
2024-12-24	15.419	15.419	15.419	15.419	15.403	0
2024-12-23	15.419	15.419	15.419	15.419	15.403	0
2024-12-20	15.328	15.328	15.328	15.328	15.313	0
2024-12-19	15.600	15.600	15.600	15.600	15.585	0
2024-12-18	14.602	15.328	14.602	15.328	15.313	98
2024-12-17	15.781	15.781	14.240	15.056	15.041	532,129
2024-12-16	15.600	16.688	15.600	16.688	16.672	3,524
2024-12-13	15.419	15.736	15.419	15.736	15.721	20,000
2024-12-12	15.963	15.963	15.963	15.963	15.947	0
2024-12-11	15.963	15.963	15.963	15.963	15.947	0
2024-12-10	15.872	15.872	15.872	15.872	15.856	0
2024-12-09	15.419	15.827	15.419	15.827	15.811	30,000
2024-12-06	15.328	15.328	15.328	15.328	15.313	0
2024-12-05	15.600	15.600	15.600	15.600	15.585	0
2024-12-04	15.781	15.781	15.781	15.781	15.766	0
2024-12-03	15.736	15.736	15.736	15.736	15.721	0
2024-12-02	16.371	16.371	16.371	16.371	16.355	0
2024-11-29	15.328	15.328	15.328	15.328	15.313	0
2024-11-28	14.512	15.328	14.512	15.328	15.313	439

← NewerPage 8 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.