LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	75.000	75.000	73.260	75.000	74.032	3,000
2022-10-11	75.000	75.000	75.000	75.000	74.032	0
2022-10-10	74.450	75.000	74.450	75.000	74.032	5,000
2022-10-07	72.500	72.500	70.200	72.500	71.565	500
2022-10-06	72.500	72.500	72.500	72.500	71.565	0
2022-10-05	72.500	72.500	72.500	72.500	71.565	0
2022-10-04	72.500	72.500	72.500	72.500	71.565	0
2022-10-03	72.500	72.500	71.200	72.500	71.565	1,594
2022-09-30	73.000	73.000	73.000	73.000	72.058	0
2022-09-29	73.000	75.000	71.200	73.000	72.058	67,500
2022-09-28	72.500	74.500	72.000	73.000	72.058	5,125
2022-09-27	75.000	75.000	72.500	72.500	71.565	8,400
2022-09-26	77.000	77.000	74.000	77.000	76.007	2,615
2022-09-23	77.000	77.000	73.906	77.000	76.007	3,000
2022-09-22	77.000	77.000	77.000	77.000	76.007	0
2022-09-21	77.000	77.000	77.000	77.000	76.007	0
2022-09-20	77.000	77.000	74.300	77.000	76.007	4,000
2022-09-16	77.000	77.000	77.000	77.000	76.007	0
2022-09-15	77.000	77.000	77.000	77.000	76.007	0
2022-09-14	77.000	77.000	77.000	77.000	76.007	0
2022-09-13	77.000	77.000	77.000	77.000	76.007	0
2022-09-12	78.000	78.000	74.001	78.000	76.994	150,003
2022-09-09	78.000	78.000	78.000	78.000	76.994	0
2022-09-08	78.000	78.000	78.000	78.000	76.994	0
2022-09-07	78.000	78.000	74.560	78.000	76.994	248
2022-09-06	78.000	78.000	78.000	78.000	76.994	0
2022-09-05	78.000	78.000	78.000	78.000	76.994	0
2022-09-02	78.000	78.000	74.560	78.000	76.994	13
2022-09-01	78.000	78.000	78.000	78.000	76.994	0
2022-08-31	78.000	78.000	78.000	78.000	76.994	0
2022-08-30	78.500	78.500	78.500	78.500	77.487	0
2022-08-26	78.500	78.500	78.500	78.500	77.487	0
2022-08-25	78.500	78.500	76.600	78.500	77.487	39,823
2022-08-24	79.000	79.000	76.600	79.000	77.981	1,000
2022-08-23	78.500	79.000	76.600	79.000	77.981	12,500
2022-08-22	78.500	78.500	78.500	78.500	77.487	0
2022-08-19	78.500	79.800	78.500	78.500	77.487	3
2022-08-18	78.500	78.500	78.500	78.500	77.487	0
2022-08-17	78.500	78.500	78.500	78.500	77.487	0
2022-08-16	78.500	78.500	78.500	78.500	77.487	0
2022-08-15	78.500	78.500	76.750	78.500	77.487	9,604
2022-08-12	78.500	78.500	78.500	78.500	77.487	0
2022-08-11	78.500	78.500	78.500	78.500	77.487	0
2022-08-10	78.500	78.500	77.760	78.500	77.487	5,023
2022-08-09	80.000	80.000	77.650	80.000	78.968	6,191
2022-08-08	80.000	83.000	80.000	80.000	78.968	4
2022-08-05	78.000	83.000	78.000	80.000	78.968	47,231
2022-08-04	77.000	78.000	76.250	78.000	76.994	1,446,994
2022-08-03	77.000	77.000	77.000	77.000	76.007	0
2022-08-02	77.000	78.000	74.600	77.000	76.007	384
2022-08-01	77.500	78.000	77.500	77.500	76.500	1,000
2022-07-29	77.500	78.000	76.400	78.000	76.994	20,000
2022-07-28	77.500	77.500	77.500	77.500	76.500	0
2022-07-27	77.000	78.000	76.000	77.500	76.500	43,228
2022-07-26	76.000	79.500	76.000	77.000	76.007	20,067
2022-07-25	75.500	76.950	75.500	75.500	74.526	4,862
2022-07-22	75.000	75.000	75.000	75.000	74.032	0
2022-07-21	74.000	75.000	73.000	75.000	74.032	2,106
2022-07-20	75.000	75.000	75.000	75.000	74.032	0
2022-07-19	75.000	75.000	75.000	75.000	74.032	3,386

← NewerPage 18 of 22 · 1,270 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.