LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	81.000	85.000	77.880	80.500	79.461	8,228
2023-12-15	81.500	84.510	81.500	81.500	80.448	3,538
2023-12-14	81.000	82.000	78.490	81.500	80.448	44,721
2023-12-13	82.500	82.500	82.500	82.500	81.436	0
2023-12-12	82.500	82.500	80.000	82.500	81.436	7,531
2023-12-11	82.000	82.500	82.000	82.500	81.436	11,382
2023-12-08	78.500	78.500	78.500	78.500	77.487	0
2023-12-07	78.500	80.700	78.500	78.500	77.487	2,394
2023-12-06	79.000	79.450	76.000	78.000	76.994	20,000
2023-12-05	79.000	79.000	79.000	79.000	77.981	0
2023-12-04	79.000	79.000	79.000	79.000	77.981	0
2023-12-01	79.000	81.580	79.000	79.000	77.981	2,177
2023-11-30	79.000	79.000	79.000	79.000	77.981	0
2023-11-29	78.500	79.000	76.000	79.000	77.981	3,925
2023-11-28	79.000	79.000	79.000	79.000	77.981	0
2023-11-27	79.000	79.000	76.220	79.000	77.981	5,000
2023-11-24	79.000	79.000	79.000	79.000	77.981	0
2023-11-23	79.000	79.000	79.000	79.000	77.981	0
2023-11-22	79.000	79.000	79.000	79.000	77.981	0
2023-11-21	79.000	79.000	79.000	79.000	77.981	0
2023-11-20	79.000	79.000	79.000	79.000	77.981	0
2023-11-17	79.000	79.000	79.000	79.000	77.981	0
2023-11-16	79.000	81.000	79.000	79.000	77.981	2,001
2023-11-15	78.500	79.000	76.420	79.000	77.981	1,071
2023-11-14	78.500	80.000	75.490	79.000	77.981	25,913
2023-11-13	78.500	78.500	75.490	78.500	77.487	2,191
2023-11-10	78.500	78.500	78.500	78.500	77.487	0
2023-11-09	80.000	80.000	78.500	78.500	77.487	9,375
2023-11-08	81.000	81.000	80.140	81.000	79.955	10,625
2023-11-07	81.000	81.000	81.000	81.000	79.955	0
2023-11-06	81.000	81.940	81.000	81.000	79.955	65
2023-11-03	82.000	82.000	80.000	81.000	79.955	23,983
2023-11-02	82.000	82.000	82.000	82.000	80.942	0
2023-11-01	82.000	82.000	80.000	82.000	80.942	8,000
2023-10-31	82.000	82.000	82.000	82.000	80.942	0
2023-10-30	82.000	82.000	82.000	82.000	80.942	0
2023-10-27	82.000	82.000	80.000	82.000	80.942	98
2023-10-26	81.000	85.000	80.660	82.000	80.942	22,365
2023-10-25	79.000	82.120	75.560	81.000	79.955	9,781
2023-10-24	79.650	79.650	79.000	79.000	77.981	7,999
2023-10-23	75.000	75.000	75.000	75.000	74.032	435
2023-10-20	75.500	75.500	75.500	75.500	74.526	0
2023-10-19	75.500	75.500	75.500	75.500	74.526	0
2023-10-18	75.500	75.500	72.800	75.500	74.526	2,324
2023-10-17	75.500	75.500	75.500	75.500	74.526	0
2023-10-16	75.000	75.000	74.250	75.000	74.032	49,583
2023-10-13	76.000	77.920	76.000	76.000	75.019	130
2023-10-12	74.500	76.750	73.750	76.000	75.019	2,201
2023-10-11	74.500	75.000	74.500	74.500	73.539	10,000
2023-10-10	73.500	75.750	71.000	73.000	72.058	15,560
2023-10-09	73.500	73.500	73.500	73.500	72.552	0
2023-10-06	73.500	74.890	71.000	73.500	72.552	3,048
2023-10-05	75.000	75.000	71.060	73.500	72.552	28,757
2023-10-04	78.000	78.000	78.000	78.000	76.994	0
2023-10-03	78.000	78.000	76.000	78.000	76.994	10,000
2023-10-02	80.500	82.000	77.210	80.500	79.461	8,918
2023-09-29	80.500	80.500	77.210	80.500	79.461	5,566
2023-09-28	82.000	82.000	82.000	82.000	80.942	0
2023-09-27	82.000	82.000	82.000	82.000	80.942	0
2023-09-26	82.000	82.000	82.000	82.000	80.942	0

← NewerPage 13 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.