LPA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 76.500 | 77.526 | 76.500 | 76.500 | 75.513 | 29,596 |
| 2023-01-06 | 76.500 | 76.500 | 75.000 | 76.500 | 75.513 | 10,000 |
| 2023-01-05 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2023-01-04 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2023-01-03 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-30 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-29 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-28 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-23 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-22 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-21 | 76.500 | 76.890 | 76.500 | 76.500 | 75.513 | 2,000 |
| 2022-12-20 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-12-19 | 76.500 | 76.500 | 75.000 | 76.500 | 75.513 | 4,501 |
| 2022-12-16 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-15 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-14 | 79.000 | 79.000 | 77.000 | 79.000 | 77.981 | 2,500 |
| 2022-12-13 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-12 | 79.000 | 79.000 | 78.460 | 79.000 | 77.981 | 122 |
| 2022-12-09 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-08 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-07 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-06 | 79.000 | 79.000 | 79.000 | 79.000 | 77.981 | 0 |
| 2022-12-05 | 80.000 | 80.000 | 77.000 | 80.000 | 78.968 | 10,998 |
| 2022-12-02 | 81.000 | 81.000 | 78.366 | 81.000 | 79.955 | 4,238 |
| 2022-12-01 | 81.000 | 81.000 | 78.366 | 81.000 | 79.955 | 5,000 |
| 2022-11-30 | 80.299 | 81.000 | 80.299 | 81.000 | 79.955 | 10,000 |
| 2022-11-29 | 78.000 | 80.500 | 78.000 | 80.000 | 78.968 | 64,920 |
| 2022-11-28 | 75.000 | 78.600 | 75.000 | 76.000 | 75.019 | 6,500 |
| 2022-11-25 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 1,305,000 |
| 2022-11-24 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-23 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-22 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-21 | 74.500 | 74.500 | 72.670 | 74.500 | 73.539 | 810 |
| 2022-11-18 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-17 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-16 | 74.500 | 75.000 | 72.450 | 74.500 | 73.539 | 57,249 |
| 2022-11-15 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-14 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-11-11 | 76.000 | 76.000 | 73.000 | 75.000 | 74.032 | 7,600 |
| 2022-11-10 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-11-09 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-11-07 | 75.000 | 75.000 | 72.300 | 75.000 | 74.032 | 5,000 |
| 2022-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-11-03 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 4,000 |
| 2022-11-02 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 32,890 |
| 2022-11-01 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 5,000 |
| 2022-10-31 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 12,430 |
| 2022-10-28 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-27 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-26 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-25 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 3,000 |
| 2022-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-21 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-20 | 75.000 | 75.000 | 72.660 | 75.000 | 74.032 | 100 |
| 2022-10-19 | 76.000 | 77.500 | 75.000 | 75.000 | 74.032 | 516 |
| 2022-10-18 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-10-17 | 75.000 | 75.000 | 72.900 | 75.000 | 74.032 | 7,600 |
| 2022-10-14 | 75.000 | 75.000 | 73.260 | 75.000 | 74.032 | 240 |
| 2022-10-13 | 75.000 | 75.000 | 73.320 | 75.000 | 74.032 | 500 |
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.