LPA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-19 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-14 | 73.000 | 73.000 | 70.600 | 73.000 | 72.058 | 80 |
| 2022-04-13 | 73.000 | 73.000 | 70.600 | 73.000 | 72.058 | 1,326 |
| 2022-04-12 | 74.000 | 76.000 | 70.600 | 73.000 | 72.058 | 23,800 |
| 2022-04-11 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-08 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-04-07 | 73.000 | 76.000 | 70.600 | 73.000 | 72.058 | 17,000 |
| 2022-04-06 | 73.000 | 73.900 | 70.001 | 73.000 | 72.058 | 10,000 |
| 2022-04-05 | 73.000 | 76.000 | 70.000 | 73.000 | 72.058 | 140,073 |
| 2022-04-04 | 73.000 | 76.000 | 72.000 | 73.000 | 72.058 | 19,000 |
| 2022-04-01 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-31 | 73.000 | 76.000 | 73.000 | 73.000 | 72.058 | 1,666 |
| 2022-03-30 | 73.000 | 74.000 | 73.000 | 74.000 | 73.045 | 3,000 |
| 2022-03-29 | 73.000 | 74.000 | 71.200 | 74.000 | 73.045 | 7,154 |
| 2022-03-28 | 73.000 | 74.000 | 71.200 | 73.000 | 72.058 | 19,758 |
| 2022-03-25 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-24 | 73.000 | 73.000 | 71.200 | 73.000 | 72.058 | 5,250 |
| 2022-03-23 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-22 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-21 | 73.000 | 75.000 | 71.200 | 73.000 | 72.058 | 12,500 |
| 2022-03-18 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 5,000 |
| 2022-03-17 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-16 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-15 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-14 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-11 | 73.000 | 75.000 | 71.200 | 73.000 | 72.058 | 6,000 |
| 2022-03-10 | 73.000 | 74.000 | 73.000 | 73.000 | 72.058 | 10,000 |
| 2022-03-09 | 71.000 | 71.000 | 68.300 | 71.000 | 70.084 | 10,000 |
| 2022-03-08 | 69.000 | 71.000 | 68.300 | 71.000 | 70.084 | 10,153 |
| 2022-03-07 | 70.000 | 70.000 | 66.000 | 69.000 | 68.110 | 10,773 |
| 2022-03-04 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-03 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-03-02 | 73.000 | 73.000 | 70.000 | 73.000 | 72.058 | 1,300 |
| 2022-03-01 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-02-28 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-02-25 | 73.000 | 73.000 | 73.000 | 73.000 | 72.058 | 0 |
| 2022-02-24 | 73.000 | 73.000 | 70.000 | 73.000 | 72.058 | 1,410 |
| 2022-02-23 | 74.500 | 74.700 | 74.500 | 74.500 | 73.539 | 26 |
| 2022-02-22 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-02-21 | 74.500 | 74.500 | 73.000 | 74.500 | 73.539 | 500 |
| 2022-02-18 | 74.500 | 74.700 | 74.500 | 74.500 | 73.539 | 26 |
| 2022-02-17 | 74.500 | 74.800 | 73.000 | 74.500 | 73.539 | 3,500 |
| 2022-02-16 | 74.500 | 74.500 | 74.500 | 74.500 | 73.539 | 0 |
| 2022-02-15 | 74.500 | 74.500 | 73.000 | 74.500 | 73.539 | 6,162 |
| 2022-02-14 | 74.500 | 75.000 | 73.600 | 74.500 | 73.539 | 1,183 |
| 2022-02-11 | 75.000 | 75.000 | 75.000 | 75.000 | 74.032 | 33,800 |
| 2022-02-10 | 74.500 | 74.500 | 73.330 | 74.500 | 73.539 | 39,456 |
| 2022-02-09 | 74.500 | 76.000 | 74.500 | 74.500 | 73.539 | 500 |
| 2022-02-08 | 74.500 | 76.000 | 74.001 | 74.500 | 73.539 | 25,123 |
| 2022-02-07 | 73.500 | 74.000 | 73.500 | 73.500 | 72.552 | 2,900 |
| 2022-02-04 | 71.500 | 71.500 | 71.000 | 71.500 | 70.577 | 75,690 |
| 2022-02-03 | 72.500 | 72.500 | 70.600 | 72.500 | 71.565 | 9,632 |
| 2022-02-02 | 73.500 | 73.500 | 71.000 | 73.500 | 72.552 | 4,000 |
| 2022-02-01 | 73.500 | 76.000 | 70.000 | 73.500 | 72.552 | 68,161 |
| 2022-01-31 | 73.500 | 76.400 | 70.600 | 73.500 | 72.552 | 31,301 |
| 2022-01-28 | 67.000 | 76.400 | 67.000 | 73.500 | 72.552 | 152,471 |
| 2022-01-27 | 67.500 | 67.500 | 67.500 | 67.500 | 66.629 | 0 |
| 2022-01-26 | 67.500 | 67.500 | 67.500 | 67.500 | 66.629 | 0 |
| 2022-01-25 | 67.500 | 70.000 | 66.000 | 67.500 | 66.629 | 14,689 |
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.