LMS Capital (LMS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LMS Capital

Date Open High Low Close* Volume
25/12/2025 16.00p 16.45p 16.00p 16.45p 0
24/12/2025 16.00p 16.50p 16.45p 16.45p 0
23/12/2025 16.00p 16.50p 16.35p 16.50p 0
22/12/2025 16.00p 16.35p 16.00p 16.35p 7500
19/12/2025 17.00p 16.45p 16.18p 16.45p 250
18/12/2025 17.00p 16.45p 16.00p 16.45p 6535
17/12/2025 17.00p 16.45p 16.45p 16.45p 0
16/12/2025 17.00p 16.45p 16.35p 16.45p 0
15/12/2025 17.00p 16.45p 16.35p 16.35p 0
12/12/2025 17.00p 16.45p 16.00p 16.45p 222231
11/12/2025 17.00p 16.45p 16.45p 16.45p 0
10/12/2025 17.00p 16.45p 16.45p 16.45p 0
09/12/2025 17.00p 16.45p 16.35p 16.45p 0
08/12/2025 17.00p 16.35p 16.18p 16.35p 5000
05/12/2025 17.00p 16.35p 16.15p 16.35p 0
04/12/2025 17.00p 16.35p 16.15p 16.15p 0
03/12/2025 17.00p 16.35p 16.35p 16.35p 0
02/12/2025 17.00p 16.35p 16.30p 16.35p 0
01/12/2025 17.00p 17.00p 16.30p 16.30p 1
28/11/2025 16.80p 16.45p 16.10p 16.10p 0
27/11/2025 16.80p 16.45p 16.07p 16.45p 3861
26/11/2025 16.80p 16.67p 16.35p 16.35p 15000
25/11/2025 16.80p 16.35p 16.35p 16.35p 0
24/11/2025 16.80p 16.35p 16.30p 16.35p 0
21/11/2025 16.80p 16.80p 16.30p 16.30p 2883
20/11/2025 16.00p 16.25p 16.00p 16.25p 15000
19/11/2025 15.50p 16.20p 16.15p 16.20p 0
18/11/2025 15.50p 16.15p 15.76p 16.15p 45000
17/11/2025 15.50p 16.10p 15.51p 16.10p 73120
14/11/2025 15.50p 16.10p 16.10p 16.10p 0
13/11/2025 15.50p 16.10p 15.50p 16.10p 10000
12/11/2025 15.10p 16.10p 16.10p 16.10p 0
11/11/2025 15.10p 16.10p 16.05p 16.10p 50000
10/11/2025 15.10p 16.00p 15.90p 15.90p 35000
07/11/2025 15.10p 17.00p 15.10p 15.10p 21069
06/11/2025 14.70p 15.90p 15.30p 15.90p 10900
05/11/2025 14.70p 15.95p 15.05p 15.95p 2654
04/11/2025 14.70p 15.85p 15.85p 15.85p 0
03/11/2025 14.70p 15.85p 15.85p 15.85p 0
31/10/2025 14.70p 15.85p 15.85p 15.85p 0
30/10/2025 14.70p 15.85p 14.70p 15.85p 21363
29/10/2025 15.00p 15.60p 15.00p 15.60p 5727
28/10/2025 15.00p 15.85p 15.00p 15.85p 14199
27/10/2025 15.10p 15.85p 15.65p 15.85p 0
24/10/2025 15.10p 15.85p 15.65p 15.65p 0
23/10/2025 15.10p 15.85p 15.10p 15.85p 35000
22/10/2025 15.10p 16.50p 15.85p 15.85p 49962
21/10/2025 15.10p 15.85p 15.85p 15.85p 0
20/10/2025 15.10p 15.85p 14.23p 15.85p 21332
17/10/2025 15.10p 15.85p 15.10p 15.85p 124
16/10/2025 15.10p 15.85p 15.10p 15.85p 7
15/10/2025 15.10p 17.00p 15.02p 15.85p 10104
14/10/2025 15.40p 16.90p 15.10p 15.85p 256
13/10/2025 16.00p 16.00p 15.10p 15.40p 4276
10/10/2025 16.00p 16.90p 15.10p 15.40p 132
09/10/2025 16.00p 16.00p 15.13p 15.85p 160431
08/10/2025 16.00p 16.25p 15.61p 16.25p 27051
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 65050
01/10/2025 16.40p 16.80p 15.40p 16.20p 65398
30/09/2025 16.60p 18.70p 17.55p 17.55p 8
29/09/2025 16.60p 17.15p 16.40p 17.15p 8782
26/09/2025 16.60p 16.75p 16.65p 16.65p 0
25/09/2025 16.60p 16.75p 16.60p 16.75p 5000
24/09/2025 18.00p 17.65p 16.70p 17.65p 10000
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 18.00p 18.00p 17.75p 17.10p 7000
15/09/2025 18.00p 17.90p 17.75p 17.75p 1
12/09/2025 18.00p 18.00p 17.58p 17.75p 8613
11/09/2025 17.00p 17.75p 17.00p 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 9727
08/09/2025 17.00p 17.03p 17.00p 17.95p 343727
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 17.40p 17.00p 17.85p 18109
01/09/2025 18.00p 18.05p 18.00p 18.05p 15000
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 18.00p 18.00p 18.35p 716
26/08/2025 18.00p 19.00p 17.60p 18.45p 5411
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 5000
18/08/2025 18.40p 18.80p 18.45p 18.45p 54
15/08/2025 18.40p 18.90p 18.40p 18.55p 11112
14/08/2025 18.40p 18.90p 18.55p 18.55p 50
13/08/2025 18.40p 18.55p 18.20p 18.55p 60214
12/08/2025 18.40p 18.45p 18.00p 18.45p 11010
11/08/2025 17.50p 17.95p 17.85p 17.95p 0
08/08/2025 17.50p 17.85p 17.00p 17.85p 32753
07/08/2025 17.50p 19.60p 18.25p 18.25p 5
06/08/2025 17.50p 18.90p 17.02p 17.75p 9343
05/08/2025 17.50p 18.70p 18.70p 18.70p 0
04/08/2025 17.50p 19.00p 17.80p 18.70p 70559
01/08/2025 17.50p 18.25p 17.00p 18.25p 5559
31/07/2025 17.50p 18.55p 17.13p 18.25p 14000
30/07/2025 17.50p 18.55p 17.50p 18.55p 6000
29/07/2025 17.80p 19.85p 17.80p 18.55p 20000
28/07/2025 18.00p 20.80p 18.00p 18.90p 36356
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 4919
21/07/2025 18.00p 18.80p 18.00p 18.80p 9668
18/07/2025 18.00p 18.75p 18.00p 18.75p 2501
17/07/2025 18.10p 19.10p 18.00p 19.10p 6010
16/07/2025 18.10p 20.60p 18.10p 18.80p 10511
15/07/2025 18.10p 20.20p 18.10p 19.05p 26902
14/07/2025 20.00p 21.00p 19.20p 19.60p 96647
11/07/2025 23.00p 23.43p 21.00p 21.50p 103471
10/07/2025 20.40p 24.69p 20.20p 21.80p 272898
09/07/2025 19.80p 22.40p 19.29p 21.30p 100526
08/07/2025 17.40p 20.20p 17.40p 18.60p 252598
07/07/2025 17.70p 18.38p 17.70p 17.90p 81400
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 12000
01/07/2025 18.40p 19.30p 18.40p 19.30p 1506
30/06/2025 20.40p 20.40p 18.58p 19.20p 2815
27/06/2025 20.40p 20.40p 19.35p 19.35p 1131
26/06/2025 19.00p 19.45p 19.00p 19.45p 887
25/06/2025 19.90p 19.90p 19.55p 19.55p 1349
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 67400
18/06/2025 20.00p 20.40p 17.93p 20.00p 140702
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 46911
09/06/2025 19.20p 19.40p 19.20p 19.40p 50000
06/06/2025 19.00p 20.40p 19.00p 19.40p 7057
05/06/2025 19.40p 19.55p 19.40p 19.55p 8000
04/06/2025 19.60p 20.11p 18.71p 19.05p 74005
03/06/2025 18.80p 19.10p 18.42p 19.10p 5000
02/06/2025 18.80p 19.15p 18.50p 19.15p 120000
30/05/2025 18.80p 19.20p 18.80p 19.20p 797
29/05/2025 18.50p 19.15p 17.75p 19.15p 16724
28/05/2025 19.60p 20.05p 19.20p 19.40p 135200
27/05/2025 20.40p 21.20p 19.60p 19.90p 59534
23/05/2025 20.40p 21.00p 20.40p 21.00p 2533
22/05/2025 20.40p 22.00p 20.20p 21.00p 33672
21/05/2025 20.40p 21.00p 20.40p 21.00p 1197
20/05/2025 20.80p 21.00p 20.45p 21.00p 13000
19/05/2025 20.80p 20.80p 20.80p 20.80p 8966
16/05/2025 20.80p 21.10p 21.00p 21.10p 0
15/05/2025 20.80p 21.00p 20.40p 21.00p 30000
14/05/2025 20.80p 21.10p 21.00p 21.10p 0
13/05/2025 20.80p 21.06p 21.00p 21.00p 45000
12/05/2025 20.80p 21.00p 20.40p 21.00p 352
09/05/2025 20.80p 21.07p 21.00p 21.00p 4666
08/05/2025 20.80p 20.90p 20.60p 20.60p 4784
07/05/2025 20.80p 21.20p 20.60p 20.60p 1206
06/05/2025 20.60p 23.20p 21.60p 21.60p 16
02/05/2025 20.60p 21.00p 20.40p 20.60p 159938
01/05/2025 22.20p 23.00p 21.40p 21.40p 1156
30/04/2025 23.00p 21.70p 21.10p 21.10p 0
29/04/2025 23.00p 21.94p 20.62p 21.70p 165041
28/04/2025 23.00p 23.00p 21.40p 21.40p 102853
25/04/2025 23.20p 23.40p 22.60p 22.60p 29000
24/04/2025 22.00p 22.60p 22.00p 22.60p 3524
23/04/2025 21.00p 22.30p 21.54p 22.30p 3524
22/04/2025 21.00p 23.00p 22.20p 22.20p 0
17/04/2025 21.00p 23.62p 23.00p 23.00p 9287
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 4420
08/04/2025 20.60p 21.80p 20.60p 21.80p 186
07/04/2025 22.20p 21.60p 21.30p 21.30p 17005
04/04/2025 22.20p 22.60p 22.00p 22.60p 46380
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 26788
31/03/2025 22.20p 23.60p 21.60p 21.60p 2132
28/03/2025 23.40p 23.40p 22.01p 22.80p 310888
27/03/2025 20.80p 23.40p 21.31p 22.40p 2538
26/03/2025 20.80p 22.30p 20.40p 22.30p 272852
25/03/2025 20.80p 21.00p 20.50p 20.50p 85533
24/03/2025 20.20p 21.20p 20.00p 20.70p 252401
21/03/2025 22.40p 20.50p 20.20p 20.50p 10027
20/03/2025 22.40p 21.20p 20.20p 21.10p 52420
19/03/2025 22.40p 20.80p 20.26p 20.80p 5112
18/03/2025 22.40p 21.20p 20.70p 20.70p 0
17/03/2025 22.40p 21.20p 20.60p 21.20p 100773
14/03/2025 22.40p 22.40p 19.30p 21.40p 622143

*Close Price adjusted for both dividends and splits