LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	16.235	16.235	15.147	15.147	15.132	471
2024-11-26	14.602	15.283	14.602	15.283	15.268	381
2024-11-25	14.874	15.419	14.512	14.829	14.815	11,157
2024-11-22	15.736	15.736	15.736	15.736	15.721	0
2024-11-21	14.874	15.600	14.874	15.600	15.585	8,500
2024-11-20	14.512	15.101	14.512	15.101	15.086	4,679
2024-11-19	15.736	15.736	15.736	15.736	15.721	0
2024-11-18	14.602	15.691	14.602	15.691	15.675	197,675
2024-11-15	14.996	15.963	14.996	15.963	15.947	517
2024-11-14	15.056	16.462	15.056	16.462	16.445	8,196
2024-11-13	15.147	16.552	15.056	16.552	16.536	35,290
2024-11-12	15.056	15.736	14.965	15.736	15.721	29,990
2024-11-11	15.509	15.509	14.965	14.965	14.950	6,048
2024-11-08	15.419	15.419	14.421	14.421	14.407	122,879
2024-11-07	15.827	15.827	15.827	15.827	15.811	0
2024-11-06	15.419	15.736	15.419	15.736	15.721	47,652
2024-11-05	16.022	16.022	15.918	15.918	15.902	6,456
2024-11-04	16.507	16.507	16.507	16.507	16.491	0
2024-11-01	15.777	16.462	15.777	16.462	16.445	337
2024-10-31	16.462	16.462	16.462	16.462	16.445	0
2024-10-30	16.326	16.326	16.326	16.326	16.310	0
2024-10-29	15.419	16.054	15.419	16.054	16.038	435
2024-10-28	17.142	17.142	15.918	15.918	15.902	26,455
2024-10-25	15.419	17.686	15.419	15.872	15.856	114,499
2024-10-24	15.691	16.054	15.691	16.054	16.038	78,127
2024-10-23	16.462	16.462	16.462	16.462	16.445	0
2024-10-22	15.677	16.190	15.677	16.190	16.174	1,857
2024-10-21	16.371	16.371	16.371	16.371	16.355	0
2024-10-18	16.054	16.280	15.963	16.280	16.264	27,427
2024-10-17	15.872	16.416	15.872	16.416	16.400	77,056
2024-10-16	15.984	16.734	15.984	16.734	16.717	5,256
2024-10-15	17.196	17.196	16.643	16.643	16.627	5,274
2024-10-14	17.341	17.341	16.734	16.734	16.717	592
2024-10-11	16.054	16.507	16.054	16.507	16.491	27,478
2024-10-10	16.643	16.643	16.643	16.643	16.627	0
2024-10-09	16.870	16.870	16.870	16.870	16.853	0
2024-10-08	16.054	16.598	16.054	16.598	16.581	5,650
2024-10-07	16.870	16.870	16.598	16.598	16.581	4,350
2024-10-04	16.333	16.416	16.333	16.416	16.400	5,068
2024-10-03	17.051	17.051	17.051	17.051	17.034	0
2024-10-02	17.958	17.958	17.958	17.958	17.940	0
2024-10-01	16.326	16.870	16.326	16.870	16.853	68,659
2024-09-30	16.326	16.326	16.326	16.326	16.310	0
2024-09-27	16.326	19.047	15.963	17.051	17.034	80,582
2024-09-26	18.412	18.412	18.412	18.412	18.393	0
2024-09-25	18.412	18.412	18.412	18.412	18.393	0
2024-09-24	17.080	17.595	17.080	17.595	17.578	897
2024-09-23	17.233	19.065	16.870	17.595	17.578	36,735
2024-09-20	18.684	19.954	18.219	19.954	19.934	10,371
2024-09-19	19.047	21.768	18.321	19.954	19.934	47,678
2024-09-18	19.047	19.047	18.502	18.502	18.484	4
2024-09-17	18.140	18.756	18.049	18.502	18.484	87,531
2024-09-16	17.686	17.686	17.686	17.686	17.669	0
2024-09-13	18.140	18.140	17.686	17.686	17.669	14,905
2024-09-12	17.242	17.505	17.242	17.505	17.487	15,000
2024-09-11	17.051	17.051	17.051	17.051	17.034	0
2024-09-10	17.233	17.233	17.233	17.233	17.216	0
2024-09-09	16.235	17.233	16.235	17.233	17.216	94,362
2024-09-06	16.598	16.598	16.598	16.598	16.581	0
2024-09-05	17.233	17.414	17.233	17.414	17.397	26,566

← NewerPage 9 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.