LMS Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.000	15.050	14.000	15.050	15.050	42,294
2026-10-22	14.200	15.000	14.000	15.000	15.000	34,828
2026-10-21	14.200	15.600	14.200	15.600	15.600	20,386
2026-10-20	14.200	15.100	14.200	15.100	15.100	85,832
2026-10-19	14.200	17.000	14.200	15.600	15.600	110,006
2026-10-15	15.600	15.600	15.600	15.600	15.600	0
2026-10-14	14.500	15.500	14.500	14.850	14.850	78,326
2026-10-13	14.500	15.600	14.500	15.600	15.600	126,500
2026-10-12	15.750	15.750	15.750	15.750	15.750	0
2026-10-09	15.600	15.600	15.600	15.600	15.600	0
2026-10-08	14.200	15.600	14.200	15.600	15.600	44,736
2026-10-07	15.600	15.600	15.600	15.600	15.600	0
2026-10-06	15.600	15.600	15.600	15.600	15.600	0
2026-10-05	14.200	15.600	14.200	15.600	15.600	6
2026-10-02	14.250	15.600	14.250	15.600	15.600	2,386
2026-10-01	15.600	15.600	15.600	15.600	15.600	0
2026-09-30	15.600	15.600	15.600	15.600	15.600	0
2026-09-29	17.000	17.000	14.250	15.600	15.600	53,105
2026-09-28	14.200	15.600	14.200	15.600	15.600	681
2026-09-25	14.250	15.600	14.250	15.600	15.600	2,842
2026-09-24	14.295	15.600	14.295	15.600	15.600	53,323
2026-09-23	14.250	15.600	14.250	15.600	15.600	50,000
2026-09-22	15.600	15.600	15.600	15.600	15.600	0
2026-09-21	14.200	17.000	14.200	15.600	15.600	42,377
2026-09-18	15.600	15.600	15.600	15.600	15.600	0
2026-09-17	15.550	15.550	15.550	15.550	15.550	0
2026-09-16	14.250	15.550	14.200	15.550	15.550	3,729
2026-09-15	14.200	15.550	14.200	15.550	15.550	175,192
2026-09-14	14.200	15.600	14.200	15.600	15.600	1,260
2026-09-11	17.000	17.000	14.340	15.600	15.600	1,720
2026-09-10	15.600	15.600	15.600	15.600	15.600	0
2026-09-09	14.200	15.600	14.200	15.600	15.600	499
2026-09-08	17.000	17.000	15.600	15.600	15.600	158
2026-09-07	14.200	15.600	14.200	15.600	15.600	59,255
2026-09-04	15.600	15.600	15.600	15.600	15.600	0
2026-09-03	15.600	15.600	15.600	15.600	15.600	0
2026-09-02	15.600	15.600	15.600	15.600	15.600	0
2026-09-01	15.600	15.600	15.600	15.600	15.600	0
2026-08-28	15.600	15.600	15.600	15.600	15.600	0
2026-08-27	15.600	15.600	15.600	15.600	15.600	0
2026-08-26	17.000	17.000	14.200	15.600	15.600	175,261
2026-08-25	15.600	15.600	15.600	15.600	15.600	0
2026-08-24	14.200	15.600	14.169	15.600	15.600	90,000
2026-08-21	15.600	15.600	15.600	15.600	15.600	0
2026-08-20	15.600	15.600	15.600	15.600	15.600	0
2026-08-19	14.000	15.600	14.000	15.600	15.600	6,003
2026-08-18	15.450	15.450	15.450	15.450	15.450	0
2026-08-17	14.000	15.450	14.000	15.450	15.450	12,980
2026-08-14	15.450	15.450	15.450	15.450	15.450	0
2026-08-13	14.000	15.450	14.000	15.450	15.450	3,188
2026-08-12	15.000	15.000	15.000	15.000	15.000	0
2026-08-11	14.000	15.500	14.000	15.500	15.500	8,723
2026-08-10	15.500	15.500	15.500	15.500	15.500	0
2026-08-07	17.000	17.000	15.250	15.250	15.250	460
2026-08-06	15.550	15.550	15.550	15.550	15.550	0
2026-08-05	14.100	15.550	14.100	15.550	15.550	1,214
2026-08-04	14.100	15.550	14.100	15.550	15.550	1,593
2026-08-03	14.100	15.550	14.100	15.550	15.550	1,593
2026-07-31	15.550	15.550	15.550	15.550	15.550	0
2026-07-30	14.100	15.550	14.100	15.550	15.550	3,699

Page 1 of 3 · 127 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.