LMS Capital
(LMS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
25/04/2025
|
23.20p
|
23.40p
|
22.60p
|
22.60p
|
29,000
|
|
24/04/2025
|
22.00p
|
22.60p
|
22.00p
|
22.60p
|
3,524
|
|
23/04/2025
|
21.00p
|
22.30p
|
21.54p
|
22.30p
|
3,524
|
|
22/04/2025
|
21.00p
|
23.00p
|
22.20p
|
22.20p
|
0
|
|
21/04/2025
|
21.00p
|
23.62p
|
23.00p
|
23.00p
|
9,287
|
|
18/04/2025
|
21.00p
|
23.62p
|
23.00p
|
23.00p
|
9,287
|
|
17/04/2025
|
21.00p
|
23.62p
|
23.00p
|
23.00p
|
9,287
|
|
16/04/2025
|
21.00p
|
22.60p
|
22.60p
|
22.60p
|
0
|
|
15/04/2025
|
21.00p
|
22.60p
|
22.60p
|
22.60p
|
0
|
|
14/04/2025
|
21.00p
|
23.25p
|
22.60p
|
22.60p
|
1
|
|
11/04/2025
|
21.00p
|
22.00p
|
21.00p
|
22.00p
|
17
|
|
10/04/2025
|
20.60p
|
23.40p
|
22.00p
|
22.00p
|
3
|
|
09/04/2025
|
20.60p
|
22.62p
|
22.00p
|
22.00p
|
4,420
|
|
08/04/2025
|
20.60p
|
21.80p
|
20.60p
|
21.80p
|
186
|
|
07/04/2025
|
22.20p
|
21.60p
|
21.30p
|
21.30p
|
17,005
|
|
04/04/2025
|
22.20p
|
22.60p
|
22.00p
|
22.60p
|
46,380
|
|
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
|