LPA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-07-15 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-07-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-07-13 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 0 |
| 2022-07-12 | 76.000 | 76.000 | 74.200 | 76.000 | 75.019 | 1,228 |
| 2022-07-11 | 74.000 | 76.000 | 74.000 | 76.000 | 75.019 | 10,500 |
| 2022-07-08 | 75.000 | 75.500 | 75.000 | 75.500 | 74.526 | 31,000 |
| 2022-07-07 | 75.500 | 75.500 | 75.500 | 75.500 | 74.526 | 0 |
| 2022-07-06 | 74.000 | 75.500 | 73.250 | 75.500 | 74.526 | 5,000 |
| 2022-07-05 | 75.500 | 75.500 | 75.500 | 75.500 | 74.526 | 0 |
| 2022-07-04 | 74.000 | 75.500 | 72.966 | 75.500 | 74.526 | 15,500 |
| 2022-07-01 | 74.000 | 75.500 | 73.125 | 75.500 | 74.526 | 4,000 |
| 2022-06-30 | 74.000 | 75.500 | 73.125 | 75.500 | 74.526 | 13,478 |
| 2022-06-29 | 74.000 | 75.500 | 73.500 | 75.500 | 74.526 | 6,250 |
| 2022-06-28 | 75.300 | 78.000 | 75.300 | 75.500 | 74.526 | 77,604 |
| 2022-06-27 | 80.000 | 80.000 | 77.250 | 79.500 | 78.474 | 17,500 |
| 2022-06-24 | 81.000 | 81.000 | 78.300 | 81.000 | 79.955 | 25,000 |
| 2022-06-23 | 80.780 | 83.999 | 80.780 | 81.000 | 79.955 | 3,000 |
| 2022-06-22 | 80.500 | 80.500 | 77.700 | 80.500 | 79.461 | 7,073 |
| 2022-06-21 | 81.000 | 81.000 | 78.500 | 81.000 | 79.955 | 18,427 |
| 2022-06-20 | 81.000 | 81.000 | 81.000 | 81.000 | 79.955 | 0 |
| 2022-06-17 | 78.500 | 79.000 | 78.500 | 78.500 | 77.487 | 8,000 |
| 2022-06-16 | 77.000 | 78.000 | 76.100 | 77.000 | 76.007 | 17,725 |
| 2022-06-15 | 77.000 | 77.000 | 77.000 | 77.000 | 76.007 | 0 |
| 2022-06-14 | 76.500 | 76.500 | 76.500 | 76.500 | 75.513 | 0 |
| 2022-06-13 | 76.500 | 78.000 | 75.600 | 76.500 | 75.513 | 28,892 |
| 2022-06-10 | 76.000 | 78.000 | 75.600 | 76.500 | 75.513 | 11,140 |
| 2022-06-09 | 75.800 | 78.000 | 75.800 | 76.000 | 75.019 | 18,764 |
| 2022-06-08 | 75.500 | 76.000 | 75.000 | 76.000 | 75.019 | 3,000 |
| 2022-06-07 | 75.800 | 76.000 | 75.800 | 76.000 | 75.019 | 7,000 |
| 2022-06-06 | 74.000 | 74.000 | 74.000 | 74.000 | 73.045 | 0 |
| 2022-06-01 | 74.000 | 74.000 | 73.000 | 74.000 | 73.045 | 3,000 |
| 2022-05-31 | 74.000 | 74.000 | 74.000 | 74.000 | 73.045 | 0 |
| 2022-05-30 | 74.000 | 76.000 | 74.000 | 74.000 | 73.045 | 14,122 |
| 2022-05-27 | 74.000 | 74.000 | 72.300 | 74.000 | 73.045 | 10,000 |
| 2022-05-26 | 74.000 | 74.000 | 72.280 | 74.000 | 73.045 | 2,033 |
| 2022-05-25 | 74.000 | 74.000 | 74.000 | 74.000 | 73.045 | 0 |
| 2022-05-24 | 74.000 | 75.720 | 73.400 | 74.000 | 73.045 | 10,698 |
| 2022-05-23 | 74.000 | 76.750 | 74.000 | 74.000 | 73.045 | 5,000 |
| 2022-05-20 | 72.500 | 72.500 | 72.500 | 72.500 | 71.565 | 0 |
| 2022-05-19 | 72.500 | 72.500 | 72.500 | 72.500 | 71.565 | 0 |
| 2022-05-18 | 72.500 | 74.800 | 72.500 | 72.500 | 71.565 | 14,000 |
| 2022-05-17 | 71.500 | 71.500 | 71.500 | 71.500 | 70.577 | 0 |
| 2022-05-16 | 71.500 | 72.000 | 70.500 | 71.500 | 70.577 | 25,637 |
| 2022-05-13 | 72.500 | 72.500 | 72.500 | 72.500 | 71.565 | 0 |
| 2022-05-12 | 72.500 | 72.500 | 72.500 | 72.500 | 71.565 | 0 |
| 2022-05-11 | 72.500 | 72.500 | 70.001 | 72.500 | 71.565 | 20,168 |
| 2022-05-10 | 73.000 | 73.000 | 72.000 | 73.000 | 72.058 | 1,000 |
| 2022-05-09 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-05-06 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-05-05 | 73.000 | 73.000 | 70.600 | 73.000 | 72.058 | 1,000 |
| 2022-05-04 | 73.000 | 73.000 | 70.600 | 73.000 | 72.058 | 11,124 |
| 2022-05-03 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-29 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-28 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-27 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-26 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-25 | 73.000 | 73.000 | 72.000 | 73.000 | 72.058 | 1,500 |
| 2022-04-22 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-21 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
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.