LPA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	67.500	70.000	66.000	67.500	66.629	49,603
2022-01-21	67.500	68.980	66.000	67.500	66.629	11,275
2022-01-20	68.000	69.000	65.000	67.500	66.629	33,500
2022-01-19	68.000	68.000	68.000	68.000	67.123	0
2022-01-18	68.000	68.000	65.300	68.000	67.123	1,520
2022-01-17	68.000	68.000	65.600	68.000	67.123	20,000
2022-01-14	68.000	69.000	65.600	68.000	67.123	1,477
2022-01-13	68.000	68.000	65.600	68.000	67.123	2,361
2022-01-12	68.000	68.000	68.000	68.000	67.123	0
2022-01-11	68.000	68.000	65.800	68.000	67.123	350
2022-01-10	69.000	69.000	69.000	69.000	68.110	0
2022-01-07	69.000	69.000	69.000	69.000	68.110	0
2022-01-06	67.500	70.000	64.500	69.000	68.110	38,201
2022-01-05	67.500	67.500	65.001	67.500	66.629	6,758
2022-01-04	65.000	67.500	65.000	67.500	66.629	6,500
2021-12-31	63.500	63.500	62.000	63.500	62.681	6,854
2021-12-30	61.600	64.500	61.600	63.500	62.681	11,400
2021-12-29	60.000	60.000	60.000	60.000	59.226	0
2021-12-24	60.000	60.000	60.000	60.000	59.226	0
2021-12-23	60.000	60.000	60.000	60.000	59.226	0
2021-12-22	60.000	60.000	60.000	60.000	59.226	0
2021-12-21	60.000	60.000	56.560	60.000	59.226	17,800
2021-12-20	60.000	60.000	60.000	60.000	59.226	0
2021-12-17	60.000	60.000	58.300	60.000	59.226	1,316
2021-12-16	61.000	62.000	61.000	61.000	60.213	22
2021-12-15	61.000	61.000	61.000	61.000	60.213	0
2021-12-14	61.000	61.000	58.900	61.000	60.213	59,564
2021-12-13	61.000	61.000	61.000	61.000	60.213	0
2021-12-10	61.000	61.000	58.900	61.000	60.213	563
2021-12-09	61.000	61.000	58.900	61.000	60.213	453
2021-12-08	61.000	61.000	58.900	61.000	60.213	4,440
2021-12-07	62.000	62.000	58.000	61.000	60.213	6,875
2021-12-06	62.500	62.500	62.500	62.500	61.694	0
2021-12-03	62.500	62.500	62.500	62.500	61.694	0
2021-12-02	62.500	62.500	60.000	62.500	61.694	230
2021-12-01	62.500	62.500	62.500	62.500	61.694	0
2021-11-30	62.500	62.500	62.500	62.500	61.694	0
2021-11-29	62.500	62.500	62.500	62.500	61.694	0
2021-11-26	62.500	62.500	62.500	62.500	61.694	0
2021-11-25	63.500	63.500	63.500	63.500	62.681	0
2021-11-24	63.500	63.500	60.990	63.500	62.681	4,338
2021-11-23	64.500	64.500	64.500	64.500	63.668	0
2021-11-22	63.000	65.000	63.000	64.500	63.668	12,500
2021-11-19	62.500	62.500	62.500	62.500	61.694	0
2021-11-18	64.450	64.450	60.000	62.500	61.694	1,999
2021-11-17	64.500	64.500	60.990	64.500	63.668	3,000
2021-11-16	64.500	64.500	63.890	64.500	63.668	7,000
2021-11-15	64.500	64.500	64.000	64.500	63.668	3,000
2021-11-12	64.500	64.500	64.500	64.500	63.668	0
2021-11-11	64.500	64.500	64.500	64.500	63.668	0
2021-11-10	64.500	64.500	60.000	64.500	63.668	5,000
2021-11-09	65.500	65.500	65.500	65.500	64.655	0
2021-11-08	65.500	65.500	65.500	65.500	64.655	0
2021-11-05	65.500	65.500	62.000	65.500	64.655	5,847
2021-11-04	65.500	67.000	64.000	65.500	64.655	9,875
2021-11-03	59.500	65.500	57.820	65.500	64.655	38,491
2021-11-02	59.500	59.500	57.780	59.500	58.732	1,000
2021-11-01	59.500	60.000	57.750	59.500	58.732	30,810
2021-10-29	59.500	59.500	59.500	59.500	58.732	0
2021-10-28	59.500	59.800	56.870	59.500	58.732	16,000

← NewerPage 21 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.