LMS Capital
(LMS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
10/10/2025
|
16.00p
|
16.90p
|
15.10p
|
15.40p
|
132
|
|
09/10/2025
|
16.00p
|
16.00p
|
15.13p
|
15.85p
|
160,431
|
|
08/10/2025
|
16.00p
|
16.25p
|
15.61p
|
16.25p
|
27,051
|
|
07/10/2025
|
16.00p
|
16.50p
|
16.45p
|
16.50p
|
0
|
|
06/10/2025
|
16.00p
|
16.45p
|
16.45p
|
16.45p
|
0
|
|
03/10/2025
|
16.00p
|
16.50p
|
16.45p
|
16.45p
|
0
|
|
02/10/2025
|
16.00p
|
17.00p
|
15.60p
|
16.50p
|
65,050
|
|
01/10/2025
|
16.40p
|
16.80p
|
15.40p
|
16.20p
|
65,398
|
|
30/09/2025
|
16.60p
|
18.70p
|
17.55p
|
17.55p
|
8
|
|
29/09/2025
|
16.60p
|
17.15p
|
16.40p
|
17.15p
|
8,782
|
|
26/09/2025
|
16.60p
|
16.75p
|
16.65p
|
16.65p
|
0
|
|
25/09/2025
|
16.60p
|
16.75p
|
16.60p
|
16.75p
|
5,000
|
|
24/09/2025
|
18.00p
|
17.60p
|
17.60p
|
17.65p
|
0
|
|
23/09/2025
|
18.00p
|
17.60p
|
16.90p
|
16.90p
|
0
|
|
22/09/2025
|
18.00p
|
18.90p
|
17.60p
|
17.60p
|
7
|
|
19/09/2025
|
18.00p
|
17.55p
|
16.75p
|
17.55p
|
0
|
|
18/09/2025
|
18.00p
|
17.65p
|
16.75p
|
16.75p
|
0
|
|
17/09/2025
|
18.00p
|
17.65p
|
17.10p
|
17.65p
|
0
|
|
16/09/2025
|
16.80p
|
17.10p
|
16.80p
|
17.10p
|
7,000
|
|
15/09/2025
|
18.00p
|
17.90p
|
17.75p
|
17.75p
|
1
|
|
12/09/2025
|
18.00p
|
18.00p
|
17.58p
|
17.75p
|
8,613
|
|
11/09/2025
|
17.00p
|
17.75p
|
17.75p
|
17.75p
|
0
|
|
10/09/2025
|
17.00p
|
17.85p
|
17.75p
|
17.75p
|
0
|
|
09/09/2025
|
17.00p
|
17.85p
|
17.00p
|
17.85p
|
9,727
|
|
08/09/2025
|
17.00p
|
17.95p
|
17.00p
|
17.95p
|
343,727
|
|
05/09/2025
|
17.40p
|
17.85p
|
17.85p
|
17.85p
|
0
|
|
04/09/2025
|
17.40p
|
17.85p
|
17.85p
|
17.85p
|
0
|
|
03/09/2025
|
17.40p
|
17.85p
|
17.85p
|
17.85p
|
0
|
|
02/09/2025
|
17.40p
|
17.85p
|
17.00p
|
17.85p
|
18,109
|
|
01/09/2025
|
18.00p
|
18.05p
|
18.00p
|
18.05p
|
15,000
|
|
29/08/2025
|
18.00p
|
18.90p
|
18.00p
|
18.35p
|
581
|
|
28/08/2025
|
18.00p
|
18.90p
|
18.00p
|
18.35p
|
61
|
|
27/08/2025
|
18.00p
|
18.35p
|
18.00p
|
18.35p
|
716
|
|
26/08/2025
|
18.00p
|
19.00p
|
17.60p
|
18.45p
|
5,411
|
|
25/08/2025
|
18.40p
|
18.45p
|
18.35p
|
18.45p
|
0
|
|
22/08/2025
|
18.40p
|
18.45p
|
18.35p
|
18.45p
|
0
|
|
21/08/2025
|
18.40p
|
18.35p
|
18.35p
|
18.35p
|
0
|
|
20/08/2025
|
18.40p
|
18.35p
|
18.35p
|
18.35p
|
0
|
|
19/08/2025
|
18.40p
|
18.35p
|
18.00p
|
18.35p
|
5,000
|
|
18/08/2025
|
18.40p
|
18.80p
|
18.45p
|
18.45p
|
54
|
|
15/08/2025
|
18.40p
|
18.90p
|
18.40p
|
18.55p
|
11,112
|
|
14/08/2025
|
18.40p
|
18.90p
|
18.55p
|
18.55p
|
50
|
|
13/08/2025
|
18.40p
|
18.55p
|
18.20p
|
18.55p
|
60,214
|
|
12/08/2025
|
18.40p
|
18.45p
|
18.00p
|
18.45p
|
11,010
|
|
11/08/2025
|
17.50p
|
17.95p
|
17.85p
|
17.95p
|
0
|
|
08/08/2025
|
17.50p
|
17.85p
|
17.00p
|
17.85p
|
32,753
|
|
07/08/2025
|
17.50p
|
19.60p
|
18.25p
|
18.25p
|
5
|
|
06/08/2025
|
17.50p
|
18.90p
|
17.02p
|
17.75p
|
9,343
|
|
05/08/2025
|
17.50p
|
18.70p
|
18.70p
|
18.70p
|
0
|
|
04/08/2025
|
17.50p
|
19.00p
|
17.80p
|
18.70p
|
70,559
|
|
01/08/2025
|
17.50p
|
18.25p
|
17.00p
|
18.25p
|
5,559
|
|
31/07/2025
|
17.50p
|
17.50p
|
17.50p
|
18.25p
|
6,000
|
|
30/07/2025
|
17.50p
|
18.55p
|
17.50p
|
18.55p
|
6,000
|
|
29/07/2025
|
17.80p
|
19.85p
|
17.80p
|
18.55p
|
20,000
|
|
28/07/2025
|
18.00p
|
20.80p
|
18.00p
|
18.90p
|
36,356
|
|
25/07/2025
|
18.00p
|
18.80p
|
18.00p
|
18.80p
|
20
|
|
24/07/2025
|
18.00p
|
18.95p
|
18.00p
|
18.95p
|
573
|
|
23/07/2025
|
18.00p
|
20.00p
|
18.00p
|
18.80p
|
543
|
|
22/07/2025
|
18.00p
|
19.10p
|
18.00p
|
19.10p
|
4,919
|
|
21/07/2025
|
18.00p
|
18.80p
|
18.00p
|
18.80p
|
9,668
|
|
18/07/2025
|
18.00p
|
18.75p
|
18.00p
|
18.75p
|
2,501
|
|
17/07/2025
|
18.10p
|
19.10p
|
18.00p
|
19.10p
|
6,010
|
|
16/07/2025
|
18.10p
|
20.60p
|
18.10p
|
18.80p
|
10,511
|
|
15/07/2025
|
18.10p
|
20.20p
|
18.10p
|
19.05p
|
26,902
|
|
14/07/2025
|
20.00p
|
21.00p
|
19.20p
|
19.60p
|
96,647
|
|
11/07/2025
|
23.00p
|
23.43p
|
21.00p
|
21.50p
|
103,471
|
|
10/07/2025
|
20.40p
|
24.69p
|
20.20p
|
21.80p
|
272,898
|
|
09/07/2025
|
19.80p
|
22.40p
|
19.29p
|
21.30p
|
100,526
|
|
08/07/2025
|
17.40p
|
20.20p
|
17.40p
|
18.60p
|
252,598
|
|
07/07/2025
|
17.70p
|
18.38p
|
17.70p
|
17.90p
|
81,400
|
|
04/07/2025
|
18.40p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
03/07/2025
|
18.40p
|
19.30p
|
19.00p
|
19.00p
|
0
|
|
02/07/2025
|
18.40p
|
19.30p
|
17.73p
|
19.30p
|
12,000
|
|
01/07/2025
|
18.40p
|
19.30p
|
18.40p
|
19.30p
|
1,506
|
|
30/06/2025
|
20.40p
|
20.40p
|
18.59p
|
19.20p
|
2,815
|
|
27/06/2025
|
20.40p
|
20.40p
|
19.35p
|
19.35p
|
1,131
|
|
26/06/2025
|
19.00p
|
19.45p
|
19.00p
|
19.45p
|
887
|
|
25/06/2025
|
19.90p
|
19.90p
|
19.55p
|
19.55p
|
1,349
|
|
24/06/2025
|
20.20p
|
19.40p
|
19.35p
|
19.35p
|
0
|
|
23/06/2025
|
20.20p
|
19.70p
|
19.40p
|
19.40p
|
0
|
|
20/06/2025
|
20.20p
|
20.20p
|
19.70p
|
19.70p
|
10
|
|
19/06/2025
|
20.00p
|
20.20p
|
18.80p
|
18.80p
|
67,400
|
|
18/06/2025
|
20.00p
|
20.40p
|
17.93p
|
20.00p
|
140,702
|
|
17/06/2025
|
19.00p
|
19.50p
|
19.00p
|
19.50p
|
0
|
|
16/06/2025
|
19.00p
|
19.05p
|
19.00p
|
19.00p
|
0
|
|
13/06/2025
|
19.00p
|
19.15p
|
19.05p
|
19.05p
|
0
|
|
12/06/2025
|
19.00p
|
19.35p
|
19.15p
|
19.15p
|
0
|
|
11/06/2025
|
19.00p
|
19.35p
|
19.30p
|
19.35p
|
0
|
|
10/06/2025
|
19.00p
|
19.30p
|
19.00p
|
19.30p
|
46,911
|
|
09/06/2025
|
19.20p
|
19.40p
|
19.20p
|
19.40p
|
50,000
|
|
06/06/2025
|
19.00p
|
20.40p
|
19.00p
|
19.40p
|
7,057
|
|
05/06/2025
|
19.40p
|
19.55p
|
19.40p
|
19.55p
|
8,000
|
|
04/06/2025
|
19.60p
|
20.11p
|
18.71p
|
19.05p
|
74,005
|
|
03/06/2025
|
18.80p
|
19.10p
|
18.42p
|
19.10p
|
5,000
|
|
02/06/2025
|
18.80p
|
19.15p
|
18.50p
|
19.15p
|
120,000
|
|
30/05/2025
|
18.80p
|
19.20p
|
18.80p
|
19.20p
|
797
|
|
29/05/2025
|
18.50p
|
19.15p
|
17.75p
|
19.15p
|
16,724
|
|
28/05/2025
|
19.60p
|
20.05p
|
19.20p
|
19.40p
|
135,200
|
|
27/05/2025
|
20.40p
|
21.20p
|
19.60p
|
19.90p
|
59,534
|
|
26/05/2025
|
20.40p
|
21.00p
|
20.40p
|
21.00p
|
2,533
|
|
23/05/2025
|
20.40p
|
21.00p
|
20.40p
|
21.00p
|
2,533
|
|
22/05/2025
|
20.40p
|
22.00p
|
20.20p
|
21.00p
|
33,672
|
|
21/05/2025
|
20.40p
|
21.00p
|
20.40p
|
21.00p
|
1,197
|
|
20/05/2025
|
20.80p
|
21.00p
|
20.45p
|
21.00p
|
13,000
|
|
19/05/2025
|
20.80p
|
20.80p
|
20.80p
|
20.80p
|
8,966
|
|
16/05/2025
|
20.80p
|
21.10p
|
21.00p
|
21.10p
|
0
|
|
15/05/2025
|
20.80p
|
21.00p
|
20.40p
|
21.00p
|
30,000
|
|
14/05/2025
|
20.80p
|
21.10p
|
21.00p
|
21.10p
|
0
|
|
13/05/2025
|
20.80p
|
21.06p
|
21.00p
|
21.00p
|
45,000
|
|
12/05/2025
|
20.80p
|
21.00p
|
20.40p
|
21.00p
|
352
|
|
09/05/2025
|
20.80p
|
21.07p
|
21.00p
|
21.00p
|
4,666
|
|
08/05/2025
|
20.80p
|
20.90p
|
20.60p
|
20.60p
|
4,784
|
|
07/05/2025
|
20.80p
|
21.20p
|
20.60p
|
20.60p
|
1,206
|
|
06/05/2025
|
20.60p
|
23.20p
|
21.60p
|
21.60p
|
16
|
|
05/05/2025
|
20.60p
|
21.00p
|
20.40p
|
20.60p
|
159,938
|
|
02/05/2025
|
20.60p
|
21.00p
|
20.40p
|
20.60p
|
159,938
|
|
01/05/2025
|
22.20p
|
23.00p
|
21.40p
|
21.40p
|
1,156
|
|
30/04/2025
|
23.00p
|
21.70p
|
21.10p
|
21.10p
|
0
|
|
29/04/2025
|
23.00p
|
21.94p
|
20.62p
|
21.70p
|
165,041
|
|
28/04/2025
|
23.00p
|
23.00p
|
21.40p
|
21.40p
|
102,853
|
|
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
|