LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	82.000	82.000	82.000	82.000	80.942	0
2023-09-22	82.500	83.560	80.150	82.000	80.942	2,975
2023-09-21	82.500	82.500	80.210	82.500	81.436	1,495
2023-09-20	83.500	83.500	80.015	83.500	82.423	8,000
2023-09-19	86.500	86.500	85.000	86.500	85.384	3,500
2023-09-18	87.500	87.500	87.500	87.500	86.371	0
2023-09-15	87.500	87.500	87.500	87.500	86.371	0
2023-09-14	87.500	87.500	87.500	87.500	86.371	0
2023-09-13	88.500	89.000	85.000	87.500	86.371	1,801
2023-09-12	88.500	89.000	87.500	87.500	86.371	1,335
2023-09-11	89.700	89.700	87.500	87.500	86.371	111
2023-09-08	87.500	87.500	85.001	87.500	86.371	1,153
2023-09-07	87.500	87.500	85.002	87.500	86.371	7,500
2023-09-06	87.500	89.000	85.002	87.500	86.371	3,579
2023-09-05	87.500	87.500	85.001	87.500	86.371	12,353
2023-09-04	88.500	88.500	88.500	88.500	87.358	0
2023-09-01	89.950	89.950	87.750	89.500	88.345	8,000
2023-08-31	89.500	92.000	89.500	91.000	89.826	8,500
2023-08-30	87.500	87.500	86.600	87.500	86.371	5,000
2023-08-29	87.500	89.500	87.500	87.500	86.371	250
2023-08-25	87.500	87.500	87.500	87.500	86.371	0
2023-08-24	87.500	87.500	85.000	87.500	86.371	4,936
2023-08-23	87.500	87.500	87.500	87.500	86.371	0
2023-08-22	87.500	89.999	87.500	87.500	86.371	4,002
2023-08-21	87.000	89.999	84.660	87.500	86.371	4,887
2023-08-18	87.000	87.000	87.000	87.000	85.877	570
2023-08-17	87.000	88.450	87.000	87.000	85.877	5,646
2023-08-16	86.500	86.500	84.250	86.500	85.384	2,300
2023-08-15	87.500	88.980	84.660	87.000	85.877	8,247
2023-08-14	87.500	91.000	84.770	87.500	86.371	23,754
2023-08-11	82.000	90.230	82.000	87.500	86.371	101,149
2023-08-10	82.000	82.000	82.000	82.000	80.942	0
2023-08-09	82.000	82.000	80.000	82.000	80.942	125
2023-08-08	82.000	82.000	80.001	82.000	80.942	1,000
2023-08-07	82.000	82.000	82.000	82.000	80.942	0
2023-08-04	82.000	82.000	82.000	82.000	80.942	0
2023-08-03	82.000	82.000	82.000	82.000	80.942	0
2023-08-02	82.000	82.000	82.000	82.000	80.942	1,584
2023-08-01	82.000	82.000	82.000	82.000	80.942	0
2023-07-31	82.000	82.000	80.000	82.000	80.942	10,080
2023-07-28	82.500	82.500	82.500	82.500	81.436	0
2023-07-27	82.500	82.500	82.500	82.500	81.436	0
2023-07-26	82.500	82.500	82.500	82.500	81.436	0
2023-07-25	82.500	82.500	82.500	82.500	81.436	0
2023-07-24	82.500	82.500	82.500	82.500	81.436	0
2023-07-21	82.500	82.500	82.500	82.500	81.436	0
2023-07-20	82.500	82.500	82.500	82.500	81.436	0
2023-07-19	82.500	82.500	82.500	82.500	81.436	0
2023-07-18	82.500	83.000	80.150	82.500	81.436	3,493
2023-07-17	82.500	83.000	82.500	82.500	81.436	3,256
2023-07-14	82.500	82.500	82.500	82.500	81.436	0
2023-07-13	82.500	82.500	80.150	82.500	81.436	2,571
2023-07-12	82.500	82.500	82.000	82.500	81.436	1,000
2023-07-11	83.500	83.500	82.090	83.500	82.423	250
2023-07-10	83.500	83.500	83.000	83.500	82.423	4,643
2023-07-07	84.000	84.000	84.000	84.000	82.916	0
2023-07-06	84.000	84.000	84.000	84.000	82.916	0
2023-07-05	84.000	84.000	83.060	84.000	82.916	550
2023-07-04	84.000	84.000	83.060	84.000	82.916	2,397
2023-07-03	84.000	84.000	84.000	84.000	82.916	0

← NewerPage 14 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.