LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	85.000	85.000	84.000	84.000	82.916	2,200
2023-06-29	87.500	87.500	87.500	87.500	86.371	0
2023-06-28	87.500	87.500	85.000	87.500	86.371	1,000
2023-06-27	87.500	87.500	87.500	87.500	86.371	0
2023-06-26	87.500	87.500	87.500	87.500	86.371	0
2023-06-23	87.500	87.500	85.000	87.500	86.371	5,000
2023-06-22	88.550	88.550	85.500	87.500	86.371	19,987
2023-06-21	96.000	96.000	88.250	89.000	87.852	31,907
2023-06-20	96.500	96.500	95.000	96.500	95.255	6,500
2023-06-19	97.500	97.500	97.500	97.500	96.242	0
2023-06-16	97.500	97.500	95.001	97.500	96.242	500
2023-06-15	97.500	97.500	97.500	97.500	96.242	0
2023-06-14	99.500	99.500	95.001	97.500	96.242	7,773
2023-06-13	101.50	101.50	99.000	101.50	100.19	3,000
2023-06-12	101.50	101.66	99.001	101.50	100.19	16,692
2023-06-09	99.500	104.00	98.000	101.50	100.19	70,789
2023-06-08	93.500	102.00	93.500	99.500	98.216	72,768
2023-06-07	92.000	94.000	92.000	92.000	90.813	6,525
2023-06-06	91.500	93.350	91.500	91.500	90.319	5,000
2023-06-05	90.500	92.000	89.330	90.500	89.332	37,680
2023-06-02	90.500	92.000	89.750	90.500	89.332	21,519
2023-06-01	88.000	91.000	88.000	90.500	89.332	27,563
2023-05-31	87.000	89.000	86.004	87.000	85.877	21,632
2023-05-30	87.000	88.000	85.100	87.000	85.877	21,000
2023-05-26	86.500	87.000	84.001	87.000	85.877	2,655
2023-05-25	82.500	87.000	81.000	86.500	85.384	44,705
2023-05-24	80.500	81.000	80.500	80.500	79.461	1,391
2023-05-23	80.500	80.500	80.500	80.500	79.461	0
2023-05-22	80.500	80.500	80.500	80.500	79.461	0
2023-05-19	80.500	80.500	80.500	80.500	79.461	0
2023-05-18	80.500	80.500	80.500	80.500	79.461	0
2023-05-17	80.500	80.500	80.500	80.500	79.461	0
2023-05-16	80.500	81.000	80.500	80.500	79.461	500
2023-05-15	80.500	80.500	80.500	80.500	79.461	0
2023-05-12	80.000	80.000	79.165	80.000	78.968	10,000
2023-05-11	80.000	81.560	80.000	80.000	78.968	974
2023-05-10	80.000	81.560	80.000	80.000	78.968	2,000
2023-05-09	80.000	81.800	80.000	80.000	78.968	10,611
2023-05-05	79.500	79.500	78.000	79.500	78.474	28,000
2023-05-04	79.500	79.500	79.500	79.500	78.474	0
2023-05-03	79.500	80.999	79.500	79.500	78.474	2
2023-05-02	79.500	79.500	79.500	79.500	78.474	0
2023-04-28	80.000	80.800	79.500	79.500	78.474	15,000
2023-04-27	79.000	80.000	78.210	79.500	78.474	19,000
2023-04-26	79.900	79.900	78.000	79.000	77.981	3,379
2023-04-25	80.000	80.000	80.000	80.000	78.968	0
2023-04-24	80.000	80.000	78.000	80.000	78.968	1,000
2023-04-21	80.000	80.000	78.200	80.000	78.968	5,288
2023-04-20	80.000	80.000	80.000	80.000	78.968	0
2023-04-19	80.000	80.000	80.000	80.000	78.968	464
2023-04-18	80.000	80.000	78.400	80.000	78.968	1,200
2023-04-17	81.000	81.000	80.001	81.000	79.955	3,804
2023-04-14	81.000	81.000	81.000	81.000	79.955	0
2023-04-13	81.000	81.000	81.000	81.000	79.955	0
2023-04-12	81.000	81.000	81.000	81.000	79.955	0
2023-04-11	81.000	81.000	81.000	81.000	79.955	0
2023-04-06	81.000	81.000	81.000	81.000	79.955	0
2023-04-05	81.000	81.000	80.000	81.000	79.955	10,408
2023-04-04	83.000	83.000	80.500	83.000	81.929	4,000
2023-04-03	83.500	83.500	83.500	83.500	82.423	0

← NewerPage 15 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.