LMS Capital

(LMS)
Sector: Investment Banking and Brokerage Services
22.70p
0.40p 1.79
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 22.20p 22.70p 22.30p 22.70p 0
02/04/2025 22.20p 22.50p 22.30p 22.30p 0
01/04/2025 22.20p 22.50p 21.60p 22.50p 26,788
31/03/2025 22.20p 23.60p 21.60p 21.60p 2,132
28/03/2025 23.40p 23.40p 22.01p 22.80p 310,888
27/03/2025 20.80p 23.40p 21.31p 22.40p 2,538
26/03/2025 20.80p 22.30p 20.40p 22.30p 272,852
25/03/2025 20.80p 21.00p 20.50p 20.50p 85,533
24/03/2025 20.20p 21.20p 20.00p 20.70p 252,401
21/03/2025 22.40p 20.50p 20.20p 20.50p 10,027
20/03/2025 22.40p 21.20p 20.20p 21.10p 52,420
19/03/2025 22.40p 20.80p 20.26p 20.80p 5,112
18/03/2025 22.40p 21.20p 20.70p 20.70p 0
17/03/2025 22.40p 21.20p 20.60p 21.20p 100,773
14/03/2025 22.40p 22.40p 19.30p 21.40p 622,143
13/03/2025 19.90p 23.00p 19.62p 21.40p 840,633
12/03/2025 17.60p 18.40p 18.00p 18.40p 421
11/03/2025 17.60p 18.60p 17.60p 18.60p 5,866
10/03/2025 18.40p 18.80p 18.00p 18.80p 1,924
07/03/2025 18.40p 19.05p 17.90p 19.05p 4,137
06/03/2025 18.40p 18.95p 18.00p 18.20p 67,342
05/03/2025 18.60p 18.80p 18.70p 18.80p 200,000
04/03/2025 18.60p 18.80p 18.00p 18.80p 4,460
03/03/2025 18.60p 18.90p 18.80p 18.90p 0
28/02/2025 18.60p 18.90p 18.80p 18.80p 0
27/02/2025 18.60p 20.00p 18.90p 18.90p 1
26/02/2025 18.60p 19.00p 19.00p 19.00p 100,000
25/02/2025 18.60p 19.35p 18.62p 19.35p 2,644
24/02/2025 18.60p 18.90p 18.60p 18.90p 5,000
21/02/2025 18.80p 19.60p 18.60p 19.60p 11,500
20/02/2025 18.20p 19.30p 18.20p 19.30p 90,346
19/02/2025 18.20p 18.45p 18.00p 18.45p 66,033
18/02/2025 18.40p 18.45p 18.20p 18.45p 2,007
17/02/2025 18.40p 18.83p 18.40p 18.55p 156,721
14/02/2025 17.60p 18.90p 17.60p 18.35p 60,007
13/02/2025 16.80p 18.91p 16.77p 18.35p 766,127
12/02/2025 15.00p 15.55p 15.00p 15.55p 13,804
11/02/2025 15.40p 15.90p 15.21p 15.90p 31,448
10/02/2025 15.40p 16.48p 15.20p 16.45p 15,249
07/02/2025 15.60p 16.45p 15.40p 16.45p 74,210
06/02/2025 15.50p 15.95p 15.10p 16.35p 4,777
05/02/2025 15.50p 16.35p 15.65p 16.35p 0
04/02/2025 15.50p 15.65p 15.50p 16.70p 5,535
03/02/2025 16.10p 16.70p 15.30p 16.70p 207,403
31/01/2025 16.60p 16.90p 16.50p 16.90p 6,874
30/01/2025 16.60p 16.80p 16.60p 16.80p 3,000
29/01/2025 16.10p 17.00p 16.10p 17.00p 7,420
28/01/2025 15.70p 17.00p 15.70p 17.00p 21,503
27/01/2025 17.00p 18.00p 15.70p 16.50p 229,997
24/01/2025 15.60p 16.75p 16.70p 16.70p 0
23/01/2025 15.60p 16.75p 15.60p 16.75p 456
22/01/2025 16.10p 16.85p 16.25p 16.25p 0
21/01/2025 16.10p 16.85p 16.10p 16.85p 2,854
20/01/2025 16.00p 16.80p 15.70p 16.80p 81,962
17/01/2025 16.30p 16.80p 16.80p 16.80p 0
16/01/2025 16.30p 17.00p 16.80p 17.00p 0
15/01/2025 16.30p 17.15p 17.00p 17.00p 0
14/01/2025 16.30p 17.15p 16.30p 17.15p 2,887
13/01/2025 16.10p 17.15p 16.30p 17.15p 2,345
10/01/2025 16.10p 16.80p 16.10p 16.80p 10,542
09/01/2025 16.00p 17.00p 16.80p 17.00p 0
08/01/2025 16.00p 16.80p 16.00p 16.80p 499
07/01/2025 18.00p 17.05p 17.00p 17.05p 0
06/01/2025 18.00p 17.10p 17.00p 17.00p 0
03/01/2025 18.00p 17.91p 16.30p 17.10p 13,146
02/01/2025 18.00p 17.00p 16.80p 17.00p 0
01/01/2025 18.00p 16.90p 16.80p 16.80p 0
31/12/2024 18.00p 16.90p 16.80p 16.80p 0
30/12/2024 18.00p 18.00p 16.30p 16.90p 1,167
27/12/2024 16.10p 17.00p 17.00p 17.00p 0
26/12/2024 16.10p 17.00p 17.00p 17.00p 0
25/12/2024 16.10p 17.00p 17.00p 17.00p 0
24/12/2024 16.10p 17.00p 17.00p 17.00p 0
23/12/2024 16.10p 17.00p 16.90p 17.00p 0
20/12/2024 16.10p 17.20p 16.90p 16.90p 0
19/12/2024 16.10p 17.20p 16.90p 17.20p 0
18/12/2024 16.10p 16.90p 16.10p 16.90p 98
17/12/2024 17.40p 17.40p 15.70p 16.60p 532,129
16/12/2024 17.00p 18.40p 17.20p 18.40p 3,524
13/12/2024 17.00p 17.35p 17.00p 17.35p 20,000
12/12/2024 17.00p 17.60p 17.60p 17.60p 0
11/12/2024 17.00p 17.60p 17.50p 17.60p 0
10/12/2024 17.00p 17.50p 17.45p 17.50p 0
09/12/2024 17.00p 17.45p 17.00p 17.45p 30,000
06/12/2024 16.00p 17.20p 16.90p 16.90p 0
05/12/2024 16.00p 17.40p 17.20p 17.20p 0
04/12/2024 16.00p 17.40p 17.35p 17.40p 0
03/12/2024 16.00p 18.05p 17.35p 17.35p 0
02/12/2024 16.00p 18.05p 16.90p 18.05p 0
29/11/2024 16.00p 16.90p 16.90p 16.90p 0
28/11/2024 16.00p 16.90p 16.00p 16.90p 439
27/11/2024 17.90p 17.90p 16.70p 16.70p 471
26/11/2024 16.10p 16.85p 16.10p 16.85p 381
25/11/2024 16.40p 17.00p 16.00p 16.35p 11,157
22/11/2024 16.40p 17.35p 17.20p 17.20p 0
21/11/2024 16.40p 17.20p 16.40p 17.20p 8,500
20/11/2024 16.10p 16.65p 16.00p 16.65p 4,679
19/11/2024 16.10p 17.35p 17.30p 17.35p 0
18/11/2024 16.10p 17.30p 16.10p 17.30p 27,500
15/11/2024 16.60p 17.60p 16.53p 18.15p 517
14/11/2024 16.60p 18.15p 16.60p 18.15p 8,196
13/11/2024 16.70p 18.25p 16.60p 18.25p 35,290
12/11/2024 16.60p 17.35p 16.50p 17.35p 29,990
11/11/2024 17.10p 17.10p 16.50p 16.50p 6,048
08/11/2024 17.00p 17.00p 15.90p 15.90p 122,879
07/11/2024 17.00p 17.45p 17.35p 17.45p 0
06/11/2024 17.00p 17.35p 17.00p 17.35p 47,652
05/11/2024 17.00p 17.67p 17.55p 17.55p 6,456
04/11/2024 17.00p 18.20p 18.15p 18.20p 0
01/11/2024 17.00p 18.15p 17.40p 18.15p 337
31/10/2024 17.00p 18.15p 18.00p 18.15p 0
30/10/2024 17.00p 18.00p 17.70p 17.70p 0
29/10/2024 17.00p 17.70p 17.00p 17.70p 435
28/10/2024 18.90p 18.90p 17.55p 17.55p 26,455
25/10/2024 17.00p 19.50p 17.00p 17.50p 114,499
24/10/2024 17.30p 17.38p 17.30p 18.15p 78,127
23/10/2024 17.70p 18.15p 17.85p 18.15p 0
22/10/2024 17.70p 17.85p 17.29p 17.85p 1,857
21/10/2024 17.70p 18.05p 17.95p 18.05p 0
18/10/2024 17.70p 17.95p 17.60p 17.95p 27,427
17/10/2024 17.50p 18.10p 17.50p 18.10p 77,056
16/10/2024 18.20p 18.45p 17.62p 18.45p 5,256
15/10/2024 18.20p 18.96p 18.35p 18.35p 5,274
14/10/2024 18.20p 19.12p 18.45p 18.45p 592
11/10/2024 17.70p 18.20p 17.70p 18.20p 27,478
10/10/2024 17.70p 18.60p 18.35p 18.35p 0
09/10/2024 17.70p 18.60p 18.30p 18.60p 0
08/10/2024 17.70p 18.30p 17.70p 18.30p 5,650
07/10/2024 18.00p 18.60p 18.10p 18.10p 4,350
04/10/2024 18.00p 18.10p 18.01p 18.10p 5,068