LPA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 5,004 |
| 2026-10-22 | 82.500 | 83.700 | 82.500 | 82.500 | 82.500 | 5,368 |
| 2026-10-21 | 82.500 | 83.600 | 81.550 | 82.500 | 82.500 | 11,433 |
| 2026-10-20 | 82.500 | 83.700 | 82.500 | 82.500 | 82.500 | 182 |
| 2026-10-19 | 83.000 | 85.000 | 81.000 | 82.500 | 82.500 | 2,387 |
| 2026-10-16 | 83.000 | 83.000 | 81.000 | 83.000 | 83.000 | 7 |
| 2026-10-15 | 83.000 | 83.000 | 81.300 | 83.000 | 83.000 | 737 |
| 2026-10-14 | 83.000 | 85.000 | 83.000 | 83.000 | 83.000 | 1,320 |
| 2026-10-13 | 82.000 | 83.000 | 80.000 | 82.500 | 82.500 | 10,030 |
| 2026-10-12 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 3 |
| 2026-10-09 | 82.500 | 85.000 | 78.000 | 82.000 | 82.000 | 16,630 |
| 2026-10-08 | 82.500 | 85.000 | 80.250 | 82.500 | 82.500 | 3,998 |
| 2026-10-07 | 85.000 | 88.000 | 81.000 | 82.500 | 82.500 | 6,520 |
| 2026-10-06 | 87.500 | 90.000 | 80.000 | 85.000 | 85.000 | 17,233 |
| 2026-10-05 | 87.500 | 90.000 | 86.750 | 87.500 | 87.500 | 63,367 |
| 2026-10-02 | 88.400 | 88.400 | 83.500 | 87.500 | 87.500 | 31,324 |
| 2026-10-01 | 88.500 | 90.000 | 87.000 | 88.500 | 88.500 | 5,744 |
| 2026-09-30 | 88.500 | 90.000 | 88.500 | 88.500 | 88.500 | 104 |
| 2026-09-29 | 88.500 | 90.000 | 85.000 | 88.500 | 88.500 | 80,727 |
| 2026-09-28 | 88.500 | 90.197 | 87.000 | 88.500 | 88.500 | 13,211 |
| 2026-09-25 | 88.500 | 90.000 | 87.030 | 88.500 | 88.500 | 1,235 |
| 2026-09-24 | 88.500 | 88.500 | 87.030 | 88.500 | 88.500 | 5,982 |
| 2026-09-23 | 88.500 | 90.000 | 87.000 | 88.500 | 88.500 | 7,240 |
| 2026-09-22 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 104 |
| 2026-09-21 | 88.500 | 90.000 | 87.000 | 88.500 | 88.500 | 2,696 |
| 2026-09-18 | 88.500 | 90.000 | 87.300 | 88.500 | 88.500 | 18,030 |
| 2026-09-17 | 88.500 | 88.500 | 87.100 | 88.500 | 88.500 | 1,162 |
| 2026-09-16 | 88.500 | 90.000 | 87.000 | 88.500 | 88.500 | 42,893 |
| 2026-09-15 | 84.000 | 90.000 | 82.000 | 88.500 | 88.500 | 32,087 |
| 2026-09-14 | 84.000 | 86.000 | 82.250 | 84.000 | 84.000 | 22,975 |
| 2026-09-11 | 81.750 | 92.000 | 81.750 | 84.000 | 84.000 | 143,167 |
| 2026-09-10 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 2,959 |
| 2026-09-09 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 3,000 |
| 2026-09-08 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 4,725 |
| 2026-09-07 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 366 |
| 2026-09-04 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 1,464 |
| 2026-09-03 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 3,460 |
| 2026-09-02 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-09-01 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 746 |
| 2026-08-28 | 77.500 | 79.000 | 77.500 | 77.500 | 77.500 | 2,000 |
| 2026-08-27 | 77.500 | 79.000 | 77.500 | 77.500 | 77.500 | 1,257 |
| 2026-08-26 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-08-25 | 77.500 | 80.000 | 75.750 | 77.500 | 77.500 | 9,290 |
| 2026-08-24 | 77.500 | 80.000 | 75.600 | 77.500 | 77.500 | 19,692 |
| 2026-08-21 | 77.500 | 80.000 | 75.500 | 77.500 | 77.500 | 1,981 |
| 2026-08-20 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 1,549 |
| 2026-08-19 | 77.500 | 79.500 | 75.000 | 77.500 | 77.500 | 674 |
| 2026-08-18 | 81.500 | 81.500 | 73.000 | 77.500 | 77.500 | 38,432 |
| 2026-08-17 | 82.500 | 82.500 | 77.100 | 82.500 | 82.500 | 14,899 |
| 2026-08-14 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 600 |
| 2026-08-13 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 760 |
| 2026-08-12 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-08-11 | 82.500 | 85.000 | 79.000 | 82.500 | 82.500 | 2,019 |
| 2026-08-10 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 11,778 |
| 2026-08-07 | 82.500 | 83.775 | 80.251 | 82.500 | 82.500 | 11,561 |
| 2026-08-06 | 82.500 | 85.000 | 80.150 | 82.500 | 82.500 | 10,432 |
| 2026-08-05 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 3,607 |
| 2026-08-04 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 906 |
| 2026-08-03 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 215 |
| 2026-07-31 | 82.500 | 84.500 | 80.000 | 81.000 | 81.000 | 8,381 |
Page 1 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.