LPA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 16,000 |
| 2024-03-13 | 77.500 | 78.200 | 76.000 | 77.500 | 76.500 | 8,337 |
| 2024-03-12 | 77.500 | 77.500 | 75.000 | 77.500 | 76.500 | 18,000 |
| 2024-03-11 | 78.500 | 79.970 | 77.000 | 78.500 | 77.487 | 3,296 |
| 2024-03-08 | 79.000 | 80.000 | 78.500 | 78.500 | 77.487 | 1,432 |
| 2024-03-07 | 78.500 | 78.500 | 78.500 | 78.500 | 77.487 | 0 |
| 2024-03-06 | 78.500 | 78.500 | 78.500 | 78.500 | 77.487 | 0 |
| 2024-03-05 | 78.500 | 79.000 | 78.500 | 78.500 | 77.487 | 2,248 |
| 2024-03-04 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2024-03-01 | 77.500 | 78.200 | 75.000 | 76.500 | 75.513 | 8,337 |
| 2024-02-29 | 77.500 | 77.500 | 77.000 | 77.500 | 76.500 | 3,259 |
| 2024-02-28 | 78.500 | 78.500 | 78.500 | 78.500 | 77.487 | 0 |
| 2024-02-27 | 78.500 | 80.000 | 77.000 | 78.500 | 77.487 | 8,727 |
| 2024-02-26 | 78.500 | 80.000 | 78.500 | 78.500 | 77.487 | 115 |
| 2024-02-23 | 78.500 | 78.500 | 78.500 | 78.500 | 77.487 | 0 |
| 2024-02-22 | 76.800 | 78.700 | 76.800 | 78.500 | 77.487 | 16,175 |
| 2024-02-21 | 75.500 | 75.500 | 75.500 | 75.500 | 74.526 | 0 |
| 2024-02-20 | 75.500 | 76.800 | 75.500 | 75.500 | 74.526 | 1,300 |
| 2024-02-19 | 76.500 | 76.800 | 75.000 | 75.500 | 74.526 | 24,007 |
| 2024-02-16 | 77.200 | 77.200 | 74.000 | 75.000 | 74.032 | 24,562 |
| 2024-02-15 | 77.500 | 77.700 | 77.500 | 77.500 | 76.500 | 1,287 |
| 2024-02-14 | 77.500 | 77.500 | 77.500 | 77.500 | 76.500 | 0 |
| 2024-02-13 | 77.500 | 77.500 | 77.500 | 77.500 | 76.500 | 0 |
| 2024-02-12 | 77.090 | 77.750 | 77.090 | 77.500 | 76.500 | 7,133 |
| 2024-02-09 | 77.000 | 77.777 | 77.000 | 77.000 | 76.007 | 13,500 |
| 2024-02-08 | 77.500 | 78.500 | 73.140 | 75.500 | 74.526 | 294,274 |
| 2024-02-07 | 77.500 | 78.880 | 73.350 | 75.000 | 74.032 | 59,133 |
| 2024-02-06 | 77.500 | 78.460 | 76.500 | 76.500 | 75.513 | 1,274 |
| 2024-02-05 | 76.000 | 78.500 | 72.000 | 76.500 | 75.513 | 13,271 |
| 2024-02-02 | 76.450 | 76.450 | 72.000 | 76.000 | 75.019 | 16,273 |
| 2024-02-01 | 78.900 | 78.900 | 75.500 | 78.500 | 77.487 | 15,079 |
| 2024-01-31 | 80.500 | 80.500 | 80.500 | 80.500 | 79.461 | 0 |
| 2024-01-30 | 80.500 | 80.500 | 79.000 | 80.500 | 79.461 | 3,841 |
| 2024-01-29 | 82.500 | 82.500 | 79.970 | 82.500 | 81.436 | 7,450 |
| 2024-01-26 | 82.500 | 85.000 | 80.666 | 85.000 | 83.903 | 14,000 |
| 2024-01-25 | 82.500 | 84.400 | 82.500 | 82.500 | 81.436 | 1,175 |
| 2024-01-24 | 84.000 | 86.500 | 83.666 | 84.000 | 82.916 | 8,000 |
| 2024-01-23 | 84.000 | 84.000 | 84.000 | 84.000 | 82.916 | 0 |
| 2024-01-22 | 84.000 | 84.000 | 84.000 | 84.000 | 82.916 | 0 |
| 2024-01-19 | 84.000 | 84.000 | 84.000 | 84.000 | 82.916 | 0 |
| 2024-01-18 | 84.000 | 84.000 | 84.000 | 84.000 | 82.916 | 0 |
| 2024-01-17 | 84.000 | 84.000 | 81.000 | 84.000 | 82.916 | 3,000 |
| 2024-01-16 | 85.000 | 85.000 | 82.500 | 85.000 | 83.903 | 1,111 |
| 2024-01-15 | 85.000 | 85.000 | 82.500 | 85.000 | 83.903 | 2,306 |
| 2024-01-12 | 85.000 | 85.000 | 85.000 | 85.000 | 83.903 | 0 |
| 2024-01-11 | 85.000 | 85.000 | 82.500 | 85.000 | 83.903 | 2,432 |
| 2024-01-10 | 85.000 | 85.000 | 85.000 | 85.000 | 83.903 | 0 |
| 2024-01-09 | 85.500 | 89.000 | 85.500 | 85.500 | 84.397 | 2,500 |
| 2024-01-08 | 85.500 | 85.500 | 84.000 | 85.500 | 84.397 | 4,079 |
| 2024-01-05 | 85.900 | 90.000 | 85.900 | 86.000 | 84.890 | 25,465 |
| 2024-01-04 | 82.000 | 82.000 | 82.000 | 82.000 | 80.942 | 0 |
| 2024-01-03 | 81.000 | 84.120 | 81.000 | 81.000 | 79.955 | 5,550 |
| 2024-01-02 | 81.000 | 83.950 | 81.000 | 81.000 | 79.955 | 2,206 |
| 2023-12-29 | 81.000 | 81.000 | 81.000 | 81.000 | 79.955 | 0 |
| 2023-12-28 | 81.000 | 83.960 | 81.000 | 81.000 | 79.955 | 1,932 |
| 2023-12-27 | 81.000 | 81.000 | 77.880 | 81.000 | 79.955 | 1,155 |
| 2023-12-22 | 81.000 | 83.960 | 81.000 | 81.000 | 79.955 | 1,714 |
| 2023-12-21 | 80.500 | 83.230 | 77.880 | 81.000 | 79.955 | 4,160 |
| 2023-12-20 | 81.000 | 83.230 | 77.000 | 80.500 | 79.461 | 1,972 |
| 2023-12-19 | 80.500 | 80.500 | 75.000 | 80.500 | 79.461 | 8,000 |
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.