LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	83.500	83.500	83.000	83.500	82.423	9,000
2023-03-30	84.860	84.860	84.000	84.000	82.916	6,000
2023-03-29	85.000	86.960	84.000	85.000	83.903	22,200
2023-03-28	85.000	85.000	84.000	85.000	83.903	3,570
2023-03-27	85.000	88.500	85.000	85.500	84.397	65,649
2023-03-24	83.500	83.500	83.500	83.500	82.423	0
2023-03-23	83.500	83.500	82.600	83.500	82.423	1,983
2023-03-22	83.000	84.790	82.600	83.500	82.423	4,002
2023-03-21	81.500	83.900	81.300	83.000	81.929	5,867
2023-03-20	81.500	81.500	81.500	81.500	80.448	0
2023-03-17	79.500	81.500	77.210	81.000	79.955	11,285
2023-03-16	79.500	79.500	79.500	79.500	78.474	0
2023-03-15	79.500	79.500	79.500	79.500	78.474	0
2023-03-14	79.500	79.500	77.150	79.500	78.474	5,000
2023-03-13	79.500	79.500	78.000	79.500	78.474	7,498
2023-03-10	81.000	81.000	78.180	81.000	79.955	4,800
2023-03-09	81.000	81.000	78.125	81.000	79.955	8,178
2023-03-08	82.000	82.000	81.040	82.000	80.942	2,362
2023-03-07	82.000	82.000	81.480	82.000	80.942	2,000
2023-03-06	82.000	85.000	82.000	82.000	80.942	9,665
2023-03-03	78.500	78.500	78.500	78.500	77.487	0
2023-03-02	78.500	79.999	78.500	78.500	77.487	5,984
2023-03-01	78.000	78.000	78.000	78.000	76.994	0
2023-02-28	79.500	79.999	77.000	78.000	76.994	7,591
2023-02-27	79.500	79.500	76.000	79.500	78.474	6,150
2023-02-24	80.000	80.000	77.001	80.000	78.968	200
2023-02-23	80.000	80.400	80.000	80.000	78.968	1,228
2023-02-22	80.000	80.000	77.100	80.000	78.968	1,000
2023-02-21	81.500	81.500	80.000	80.000	78.968	2,449
2023-02-20	82.500	82.500	80.400	81.500	80.448	7,050
2023-02-17	83.500	85.950	81.000	83.500	82.423	5,048
2023-02-16	84.000	85.800	82.120	83.500	82.423	602
2023-02-15	81.120	87.000	81.120	84.000	82.916	33,239
2023-02-14	76.500	76.500	76.500	76.500	75.513	0
2023-02-13	76.500	76.500	76.500	76.500	75.513	0
2023-02-10	76.500	76.500	75.210	76.500	75.513	3,213
2023-02-09	76.500	79.000	76.140	76.500	75.513	13,000
2023-02-08	76.500	76.500	75.210	76.500	75.513	5,000
2023-02-07	77.000	78.000	76.300	77.000	76.007	4,500
2023-02-06	76.500	77.000	75.300	77.000	76.007	2,800
2023-02-03	76.500	76.500	75.300	76.500	75.513	42,000
2023-02-02	76.500	76.500	76.065	76.500	75.513	5,000
2023-02-01	77.000	77.000	77.000	77.000	76.007	3,213
2023-01-31	76.000	76.200	76.000	76.000	75.019	8,000
2023-01-30	76.000	76.000	75.910	76.000	75.019	21,298
2023-01-27	76.000	76.000	75.910	76.000	75.019	28,450
2023-01-26	76.000	76.000	75.800	76.000	75.019	5,000
2023-01-25	76.000	76.000	75.700	76.000	75.019	2,824
2023-01-24	76.000	76.000	76.000	76.000	75.019	0
2023-01-23	76.500	77.530	75.711	76.500	75.513	4,500
2023-01-20	76.500	76.500	76.500	76.500	75.513	0
2023-01-19	76.500	76.500	76.500	76.500	75.513	0
2023-01-18	76.500	77.550	76.500	76.500	75.513	5,000
2023-01-17	76.500	76.500	75.000	76.500	75.513	52,000
2023-01-16	76.500	77.670	75.150	76.500	75.513	10,598
2023-01-13	76.500	76.500	75.150	76.500	75.513	3,193
2023-01-12	76.500	77.670	75.150	76.500	75.513	23,973
2023-01-11	76.500	76.500	75.150	76.500	75.513	1,000
2023-01-10	76.500	76.500	76.500	76.500	75.513	0
2023-01-09	76.500	77.526	76.500	76.500	75.513	29,596

← NewerPage 16 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.