LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	59.500	59.500	59.500	59.500	59.500	0
2024-09-04	59.500	59.500	59.500	59.500	59.500	0
2024-09-03	59.500	59.500	57.050	59.500	59.500	10,000
2024-09-02	60.000	63.000	58.500	59.500	59.500	5,090
2024-08-30	61.000	61.000	61.000	61.000	61.000	0
2024-08-29	61.000	61.000	61.000	61.000	61.000	0
2024-08-28	61.000	61.000	61.000	61.000	61.000	0
2024-08-27	61.000	61.000	61.000	61.000	61.000	0
2024-08-23	61.500	61.950	60.000	61.000	61.000	3,915
2024-08-22	62.000	62.000	62.000	62.000	62.000	0
2024-08-21	62.000	62.000	60.000	62.000	62.000	2,846
2024-08-20	62.000	62.000	62.000	62.000	62.000	0
2024-08-19	63.000	63.000	60.000	62.000	62.000	80,500
2024-08-16	64.500	65.450	64.500	64.500	64.500	15,300
2024-08-15	63.500	63.500	61.666	63.500	63.500	1,365
2024-08-14	63.500	65.450	63.500	63.500	63.500	205
2024-08-13	63.500	65.000	63.500	63.500	63.500	3,372
2024-08-12	64.750	64.750	63.500	63.500	63.500	29,500
2024-08-09	64.000	66.750	63.500	65.500	65.500	21,000
2024-08-08	64.500	64.500	64.500	64.500	64.500	0
2024-08-07	64.500	64.500	64.500	64.500	64.500	0
2024-08-06	64.500	64.500	64.500	64.500	64.500	0
2024-08-05	64.500	64.500	64.500	64.500	64.500	0
2024-08-02	66.000	66.000	65.000	65.500	65.500	45,000
2024-08-01	65.000	65.000	64.000	64.000	64.000	2,500
2024-07-31	65.000	65.000	63.000	64.000	64.000	23,121
2024-07-30	66.500	66.500	63.140	66.500	66.500	2,150
2024-07-29	66.500	66.500	63.700	66.500	66.500	8,350
2024-07-26	66.500	66.500	66.500	66.500	66.500	0
2024-07-25	66.500	66.500	66.500	66.500	66.500	0
2024-07-24	66.500	66.500	66.500	66.500	66.500	0
2024-07-23	66.500	66.500	66.500	66.500	66.500	0
2024-07-22	66.500	66.500	66.500	66.500	66.500	0
2024-07-19	66.500	66.500	66.500	66.500	66.500	0
2024-07-18	66.500	66.500	66.500	66.500	66.500	0
2024-07-17	66.500	66.500	66.500	66.500	66.500	0
2024-07-16	66.500	66.500	66.500	66.500	66.500	0
2024-07-15	65.500	67.240	65.500	65.500	65.500	170
2024-07-12	65.000	65.500	63.500	65.500	65.500	9,544
2024-07-11	65.500	67.240	63.500	65.500	65.500	15,816
2024-07-10	65.000	65.500	63.500	65.500	65.500	9,449
2024-07-09	65.000	65.000	62.900	65.000	65.000	49,546
2024-07-08	65.000	65.000	62.900	65.000	65.000	20,000
2024-07-05	65.500	65.500	65.500	65.500	65.500	0
2024-07-04	65.500	65.500	65.500	65.500	65.500	0
2024-07-03	65.000	65.500	64.250	65.500	65.500	4,676
2024-07-02	65.500	65.500	65.500	65.500	65.500	0
2024-07-01	65.500	65.500	65.500	65.500	65.500	0
2024-06-28	65.500	65.500	63.250	65.500	65.500	500
2024-06-27	65.500	65.500	65.500	65.500	65.500	0
2024-06-26	65.500	65.500	65.500	65.500	65.500	0
2024-06-25	65.500	65.500	65.500	65.500	65.500	0
2024-06-24	65.500	65.500	64.333	65.500	65.500	4,318
2024-06-21	66.000	67.650	64.280	65.500	65.500	12,436
2024-06-20	66.000	66.000	64.280	66.000	66.000	9,335
2024-06-19	66.000	66.000	66.000	66.000	66.000	0
2024-06-18	66.500	66.500	66.500	66.500	66.500	0
2024-06-17	66.500	66.500	66.500	66.500	66.500	0
2024-06-14	66.500	66.500	66.500	66.500	66.500	0
2024-06-13	66.500	66.500	66.500	66.500	66.500	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-14	0.0100 GBP
2020-02-27	0.0180 GBP
2019-09-05	0.0110 GBP
2019-03-07	0.0180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.