LPA Group Plc (LPA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:50PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 01 May 2024 | 64.00 | 66.70 | 66.70 | 64.00 | 64.00 | 1,499 |
| 30 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 29 Apr 2024 | 64.00 | 66.56 | 60.00 | 64.00 | 64.00 | 16,333 |
| 26 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 24 Apr 2024 | 64.00 | 66.70 | 66.70 | 64.00 | 64.00 | 2,431 |
| 23 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 3,482 |
| 22 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 545 |
| 19 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 400 |
| 18 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 Apr 2024 | 64.00 | 67.00 | 67.00 | 64.00 | 64.00 | 4,000 |
| 16 Apr 2024 | 64.00 | 68.00 | 68.00 | 64.00 | 64.00 | 152 |
| 15 Apr 2024 | 62.50 | 67.84 | 65.00 | 64.00 | 64.00 | 1,171 |
| 12 Apr 2024 | 61.50 | 64.50 | 63.92 | 62.50 | 62.50 | 12,003 |
| 11 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 10 Apr 2024 | 61.50 | 63.25 | 58.00 | 61.50 | 61.50 | 21,274 |
| 09 Apr 2024 | 61.50 | 63.25 | 63.25 | 61.50 | 61.50 | 7,893 |
| 08 Apr 2024 | 61.50 | 58.35 | 58.25 | 61.50 | 61.50 | 4,059 |
| 05 Apr 2024 | 61.50 | 63.25 | 63.25 | 61.50 | 61.50 | 2,000 |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Mar 2024 | 61.50 | 63.95 | 59.05 | 61.50 | 61.50 | 15,951 |
| 27 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 13,000 |
| 26 Mar 2024 | 61.50 | 58.77 | 58.77 | 61.50 | 61.50 | 13,000 |
| 25 Mar 2024 | 61.50 | 58.62 | 58.62 | 61.50 | 61.50 | 250 |
| 22 Mar 2024 | 61.50 | 62.00 | 58.00 | 61.50 | 61.50 | 71,905 |
| 21 Mar 2024 | 66.00 | 64.00 | 56.60 | 61.50 | 61.50 | 63,624 |
| 20 Mar 2024 | 76.50 | 77.50 | 60.00 | 66.00 | 66.00 | 99,606 |
| 19 Mar 2024 | 76.50 | 77.60 | 74.25 | 76.50 | 76.50 | 6,367 |
| 18 Mar 2024 | 77.50 | 75.00 | 75.00 | 76.50 | 76.50 | 3,000 |
| 15 Mar 2024 | 77.50 | 77.00 | 76.50 | 77.50 | 77.50 | 34,000 |
| 14 Mar 2024 | 77.50 | 77.00 | 76.00 | 77.50 | 77.50 | 16,000 |
| 14 Mar 2024 | 1 Dividend | |||||
| 13 Mar 2024 | 77.50 | 78.20 | 76.00 | 77.50 | 76.50 | 8,337 |
| 12 Mar 2024 | 78.50 | 77.00 | 75.00 | 77.50 | 76.50 | 8,000 |
| 11 Mar 2024 | 78.50 | 79.97 | 77.00 | 78.50 | 77.49 | 3,296 |
| 08 Mar 2024 | 79.00 | 80.00 | 80.00 | 78.50 | 77.49 | 1,432 |
| 07 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 06 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 05 Mar 2024 | 76.50 | 79.00 | 79.00 | 78.50 | 77.49 | 2,248 |
| 04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.51 | - |
| 01 Mar 2024 | 77.50 | 78.20 | 75.00 | 76.50 | 75.51 | 8,337 |
| 29 Feb 2024 | 78.50 | 77.00 | 77.00 | 77.50 | 76.50 | 3,259 |
| 28 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 27 Feb 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 77.49 | 8,727 |
| 26 Feb 2024 | 78.50 | 80.00 | 80.00 | 78.50 | 77.49 | 115 |
| 23 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 22 Feb 2024 | 75.50 | 78.70 | 76.80 | 78.50 | 77.49 | 16,175 |
| 21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | - |
| 20 Feb 2024 | 75.50 | 76.80 | 76.80 | 75.50 | 74.53 | 1,300 |
| 19 Feb 2024 | 76.50 | 76.80 | 75.00 | 75.50 | 74.53 | 24,007 |
| 16 Feb 2024 | 77.50 | 77.20 | 74.00 | 75.00 | 74.03 | 24,562 |
| 15 Feb 2024 | 77.50 | 77.70 | 77.70 | 77.50 | 76.50 | 1,287 |
| 14 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.50 | - |
| 13 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.50 | - |
| 12 Feb 2024 | 77.00 | 77.75 | 77.09 | 77.50 | 76.50 | 7,133 |
| 09 Feb 2024 | 75.50 | 77.78 | 77.40 | 77.00 | 76.01 | 13,500 |
| 08 Feb 2024 | 77.50 | 78.50 | 73.14 | 75.50 | 74.53 | 79,274 |
| 07 Feb 2024 | 77.50 | 78.88 | 73.35 | 75.00 | 74.03 | 59,133 |
| 06 Feb 2024 | 77.50 | 78.46 | 78.46 | 76.50 | 75.51 | 1,274 |
| 05 Feb 2024 | 76.00 | 78.50 | 72.00 | 76.50 | 75.51 | 13,271 |
| 02 Feb 2024 | 78.50 | 76.45 | 72.00 | 76.00 | 75.02 | 16,273 |
| 01 Feb 2024 | 81.00 | 78.90 | 75.50 | 78.50 | 77.49 | 15,079 |
| 31 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.46 | - |
| 30 Jan 2024 | 82.50 | 79.00 | 79.00 | 80.50 | 79.46 | 3,841 |
| 29 Jan 2024 | 83.50 | 82.22 | 79.97 | 82.50 | 81.44 | 7,450 |
| 26 Jan 2024 | 82.50 | 84.40 | 80.67 | 85.00 | 83.90 | 14,000 |
| 25 Jan 2024 | 82.50 | 84.40 | 84.40 | 82.50 | 81.44 | 1,175 |
| 24 Jan 2024 | 84.00 | 86.50 | 83.67 | 84.00 | 82.92 | 8,000 |
| 23 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.92 | - |
| 22 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.92 | - |
| 19 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.92 | - |
| 18 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.92 | - |
| 17 Jan 2024 | 85.00 | 81.00 | 81.00 | 84.00 | 82.92 | 3,000 |
| 16 Jan 2024 | 85.00 | 82.50 | 82.50 | 85.00 | 83.90 | 1,111 |
| 15 Jan 2024 | 85.00 | 82.50 | 82.50 | 85.00 | 83.90 | 2,306 |
| 12 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.90 | - |
| 11 Jan 2024 | 85.00 | 82.50 | 82.50 | 85.00 | 83.90 | 2,432 |
| 10 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.90 | - |
| 09 Jan 2024 | 85.50 | 89.00 | 89.00 | 85.50 | 84.40 | 2,500 |
| 08 Jan 2024 | 86.00 | 84.00 | 84.00 | 85.50 | 84.40 | 4,079 |
| 05 Jan 2024 | 82.00 | 90.00 | 85.90 | 86.00 | 84.89 | 25,465 |
| 04 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.94 | - |
| 03 Jan 2024 | 81.00 | 84.12 | 83.95 | 81.00 | 79.95 | 5,550 |
| 02 Jan 2024 | 81.00 | 83.95 | 83.95 | 81.00 | 79.95 | 2,206 |
| 29 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.95 | - |
| 28 Dec 2023 | 81.00 | 83.96 | 77.88 | 81.00 | 79.95 | 1,932 |
| 27 Dec 2023 | 81.00 | 77.88 | 77.88 | 81.00 | 79.95 | 1,155 |
| 22 Dec 2023 | 81.00 | 83.96 | 83.96 | 81.00 | 79.95 | 1,714 |
| 21 Dec 2023 | 80.50 | 83.23 | 77.88 | 81.00 | 79.95 | 4,160 |
| 20 Dec 2023 | 81.00 | 83.23 | 77.00 | 80.50 | 79.46 | 1,972 |
| 19 Dec 2023 | 81.00 | 75.00 | 75.00 | 80.50 | 79.46 | 8,000 |
| 18 Dec 2023 | 81.00 | 85.00 | 77.88 | 80.50 | 79.46 | 8,228 |
| 15 Dec 2023 | 81.00 | 84.51 | 84.51 | 81.50 | 80.45 | 3,538 |
| 14 Dec 2023 | 81.00 | 82.00 | 78.49 | 81.50 | 80.45 | 44,721 |
| 13 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.44 | - |
| 12 Dec 2023 | 82.50 | 80.55 | 80.00 | 82.50 | 81.44 | 7,531 |
| *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.