LMS Capital plc (LMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:16PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 18,008 |
| 01 May 2024 | 18.10 | 18.55 | 18.10 | 18.55 | 18.55 | 9,013 |
| 30 Apr 2024 | 18.10 | 18.55 | 18.10 | 18.55 | 18.55 | 20,002 |
| 29 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.55 | 18.55 | 13 |
| 26 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 25 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 Apr 2024 | 17.50 | 17.50 | 17.50 | 18.05 | 18.05 | 57,305 |
| 23 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 22 Apr 2024 | 17.20 | 17.50 | 17.20 | 18.05 | 18.05 | 5,735 |
| 19 Apr 2024 | 16.90 | 18.00 | 15.20 | 17.65 | 17.65 | 37 |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 17.00 | 17.00 | 16.06 | 16.50 | 16.50 | 833 |
| 16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.80 | 16.80 | 13,814 |
| 15 Apr 2024 | 15.00 | 17.00 | 15.00 | 15.30 | 15.30 | 6,921 |
| 12 Apr 2024 | 16.00 | 16.60 | 16.00 | 16.30 | 16.30 | 71,995 |
| 11 Apr 2024 | 16.40 | 16.50 | 16.35 | 17.30 | 17.30 | 33,522 |
| 10 Apr 2024 | 16.00 | 16.00 | 16.00 | 17.15 | 17.15 | 68,470 |
| 09 Apr 2024 | 15.20 | 17.40 | 15.20 | 17.15 | 17.15 | 53,338 |
| 08 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 05 Apr 2024 | 16.00 | 16.50 | 15.00 | 17.15 | 17.15 | 122,084 |
| 04 Apr 2024 | 16.03 | 16.03 | 16.03 | 17.15 | 17.15 | 30,357 |
| 03 Apr 2024 | 16.00 | 17.50 | 16.00 | 17.15 | 17.15 | 81,096 |
| 02 Apr 2024 | 16.10 | 16.10 | 16.00 | 17.15 | 17.15 | 23,500 |
| 28 Mar 2024 | 16.17 | 17.00 | 16.17 | 17.35 | 17.35 | 35,977 |
| 27 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 26 Mar 2024 | 16.92 | 16.93 | 16.92 | 17.75 | 17.75 | 21,650 |
| 25 Mar 2024 | 17.00 | 17.00 | 17.00 | 18.50 | 18.50 | 52,483 |
| 22 Mar 2024 | 17.00 | 17.15 | 17.00 | 18.50 | 18.50 | 77,912 |
| 21 Mar 2024 | 17.00 | 17.05 | 17.00 | 17.35 | 17.35 | 1,100 |
| 20 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 Mar 2024 | 17.00 | 18.29 | 17.00 | 17.55 | 17.55 | 240,000 |
| 18 Mar 2024 | 17.11 | 17.11 | 17.00 | 17.85 | 17.85 | 66,041 |
| 15 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 14 Mar 2024 | 17.11 | 17.11 | 17.01 | 18.00 | 18.00 | 18,218 |
| 13 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.85 | 17.85 | 1,093 |
| 12 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 11 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.85 | 17.85 | 2,554 |
| 06 Mar 2024 | 17.01 | 17.50 | 17.01 | 18.30 | 18.30 | 192,379 |
| 05 Mar 2024 | 17.01 | 17.01 | 17.01 | 18.30 | 18.30 | 11,211 |
| 04 Mar 2024 | 17.01 | 17.01 | 17.01 | 18.30 | 18.30 | 24,000 |
| 01 Mar 2024 | 19.90 | 19.90 | 17.01 | 18.30 | 18.30 | 20,693 |
| 29 Feb 2024 | 17.17 | 17.17 | 17.17 | 18.50 | 18.50 | 459 |
| 28 Feb 2024 | 17.21 | 18.00 | 17.21 | 18.50 | 18.50 | 388,610 |
| 27 Feb 2024 | 17.20 | 17.60 | 17.20 | 18.50 | 18.50 | 25,000 |
| 26 Feb 2024 | 17.50 | 17.80 | 17.50 | 18.00 | 18.00 | 18,378 |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Feb 2024 | 17.80 | 17.80 | 17.80 | 18.50 | 18.50 | 2,000 |
| 21 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 Feb 2024 | 17.00 | 18.25 | 17.00 | 18.00 | 18.00 | 24,271 |
| 19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 Feb 2024 | 17.80 | 17.80 | 17.80 | 18.45 | 18.45 | 2,370 |
| 15 Feb 2024 | 19.62 | 19.62 | 19.62 | 18.50 | 18.50 | 2,000 |
| 14 Feb 2024 | 17.00 | 17.00 | 17.00 | 18.45 | 18.45 | 537 |
| 13 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 17.80 | 18.50 | 18.50 | 1,750 |
| 09 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 Feb 2024 | 17.00 | 17.00 | 17.00 | 18.50 | 18.50 | 5,183 |
| 06 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.80 | 18.45 | 18.45 | 723 |
| 02 Feb 2024 | 19.90 | 19.90 | 19.00 | 18.45 | 18.45 | 5,004 |
| 01 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 31 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 30 Jan 2024 | 18.00 | 18.00 | 17.00 | 18.90 | 18.90 | 120,100 |
| 29 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 31,473 |
| 26 Jan 2024 | 19.10 | 19.29 | 19.00 | 19.80 | 19.80 | 19,169 |
| 25 Jan 2024 | 19.29 | 19.29 | 19.29 | 20.05 | 20.05 | 4,714 |
| 24 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 Jan 2024 | 19.29 | 20.51 | 19.29 | 20.00 | 20.00 | 7,732 |
| 19 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Jan 2024 | 19.10 | 21.00 | 19.10 | 20.00 | 20.00 | 285 |
| 17 Jan 2024 | 19.50 | 20.02 | 19.50 | 20.15 | 20.15 | 18,611 |
| 16 Jan 2024 | 20.80 | 21.00 | 20.80 | 20.50 | 20.50 | 16,201 |
| 15 Jan 2024 | 21.60 | 21.60 | 21.00 | 19.70 | 19.70 | 44,269 |
| 12 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 11 Jan 2024 | 26.00 | 26.00 | 21.51 | 23.70 | 23.70 | 910 |
| 10 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 09 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 08 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 50,000 |
| 05 Jan 2024 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | 21,000 |
| 04 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 24.50 | 24.50 | 40,000 |
| 02 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Dec 2023 | 21.40 | 21.40 | 21.40 | 24.50 | 24.50 | 9 |
| 27 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 22 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Dec 2023 | 23.93 | 23.93 | 23.93 | 24.50 | 24.50 | 2,209 |
| 15 Dec 2023 | 23.00 | 23.00 | 22.80 | 23.70 | 23.70 | 25,004 |
| 14 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 13 Dec 2023 | 23.93 | 23.93 | 23.93 | 24.50 | 24.50 | 90 |
| 12 Dec 2023 | 24.96 | 24.96 | 23.93 | 24.50 | 24.50 | 4,562 |
| 11 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.