LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/02/2024 19.00p 19.90p 18.45p 18.45p 5004
01/02/2024 19.00p 18.80p 18.45p 18.45p 0
31/01/2024 19.00p 18.90p 18.80p 18.80p 0
30/01/2024 19.00p 18.90p 17.00p 18.90p 120100
29/01/2024 19.00p 19.00p 19.00p 19.00p 31473
26/01/2024 19.10p 19.80p 19.00p 19.80p 19169
25/01/2024 19.50p 20.05p 19.29p 20.05p 4714
24/01/2024 19.50p 20.00p 20.00p 20.00p 0
23/01/2024 19.50p 20.00p 20.00p 20.00p 0
22/01/2024 19.50p 20.51p 19.29p 20.00p 20372
19/01/2024 19.50p 20.00p 20.00p 20.00p 0
18/01/2024 19.50p 21.00p 19.10p 20.00p 1995
17/01/2024 19.50p 20.15p 19.50p 20.15p 18611
16/01/2024 20.80p 21.00p 20.50p 20.50p 16201
15/01/2024 21.60p 21.60p 19.70p 19.70p 44269
12/01/2024 23.00p 23.70p 23.70p 23.70p 0
11/01/2024 23.00p 26.00p 21.51p 23.70p 910
10/01/2024 23.00p 23.70p 23.70p 23.70p 0
09/01/2024 23.00p 23.70p 23.70p 23.70p 0
08/01/2024 23.00p 23.70p 23.70p 23.70p 50000
05/01/2024 23.00p 24.50p 23.00p 24.50p 21000
04/01/2024 23.00p 24.50p 24.50p 24.50p 0
03/01/2024 23.00p 24.50p 23.00p 24.50p 40000
02/01/2024 23.00p 24.50p 24.50p 24.50p 0
29/12/2023 23.00p 24.50p 24.50p 24.50p 0
28/12/2023 23.00p 24.50p 21.40p 24.50p 9
27/12/2023 23.00p 24.40p 23.40p 24.40p 0
22/12/2023 23.00p 23.40p 23.30p 23.40p 0
21/12/2023 23.00p 24.50p 23.30p 23.30p 0
20/12/2023 23.00p 24.50p 24.50p 24.50p 0
19/12/2023 23.00p 24.50p 24.50p 24.50p 0
18/12/2023 23.00p 24.50p 23.93p 24.50p 2209
15/12/2023 23.00p 23.70p 22.80p 23.70p 25004
14/12/2023 23.00p 24.50p 24.50p 24.50p 0
13/12/2023 23.00p 24.50p 23.93p 24.50p 90
12/12/2023 23.00p 24.96p 23.93p 24.50p 4562
11/12/2023 23.00p 24.00p 24.00p 24.00p 0
08/12/2023 23.00p 24.00p 24.00p 24.00p 0
07/12/2023 23.00p 24.00p 24.00p 24.00p 0
06/12/2023 23.00p 24.00p 23.50p 24.00p 0
05/12/2023 23.00p 23.50p 23.00p 23.50p 26003
04/12/2023 23.00p 24.00p 24.00p 24.00p 0
01/12/2023 23.00p 24.00p 23.02p 24.00p 50000
30/11/2023 23.00p 24.00p 23.00p 24.00p 7259
29/11/2023 23.00p 24.00p 24.00p 24.00p 0
28/11/2023 23.00p 24.00p 24.00p 24.00p 40000
27/11/2023 23.00p 23.00p 23.00p 23.00p 50000
24/11/2023 24.60p 24.00p 23.50p 24.00p 40000
23/11/2023 24.60p 24.00p 24.00p 24.00p 0
22/11/2023 24.60p 24.00p 23.00p 24.00p 10000
21/11/2023 24.60p 24.00p 24.00p 24.00p 0
20/11/2023 24.60p 24.00p 23.10p 24.00p 12823
17/11/2023 24.60p 24.67p 22.91p 23.90p 288828
16/11/2023 24.60p 23.70p 23.50p 23.70p 0
15/11/2023 24.60p 23.50p 22.15p 23.50p 10000
14/11/2023 24.60p 22.90p 21.56p 22.90p 10000
13/11/2023 24.60p 24.60p 22.30p 22.30p 50000
10/11/2023 21.00p 22.50p 21.70p 21.70p 0
09/11/2023 21.00p 22.50p 22.50p 22.50p 0
08/11/2023 21.00p 22.50p 22.50p 22.50p 0
07/11/2023 21.00p 22.50p 22.15p 22.50p 0
06/11/2023 21.00p 24.60p 22.15p 22.15p 4
03/11/2023 21.00p 22.15p 20.10p 22.15p 19907
02/11/2023 21.00p 22.15p 22.15p 22.15p 0
01/11/2023 21.00p 22.15p 22.15p 22.15p 0
31/10/2023 21.00p 22.15p 22.15p 22.15p 0
30/10/2023 21.00p 22.50p 22.15p 22.15p 0
27/10/2023 21.00p 22.50p 22.50p 22.50p 0
26/10/2023 21.00p 22.50p 22.50p 22.50p 0
25/10/2023 21.00p 22.50p 20.70p 22.50p 64
24/10/2023 21.00p 22.50p 22.40p 22.50p 0
23/10/2023 21.00p 22.40p 22.36p 22.40p 45000
20/10/2023 21.00p 22.50p 21.00p 22.50p 100000
19/10/2023 20.00p 22.50p 22.50p 22.50p 0
18/10/2023 20.00p 22.50p 22.30p 22.50p 0
17/10/2023 20.00p 22.30p 21.60p 22.30p 0
16/10/2023 20.00p 21.60p 20.00p 21.60p 95336
13/10/2023 19.50p 20.25p 19.59p 20.25p 172106
12/10/2023 19.50p 20.30p 19.76p 20.30p 1237
11/10/2023 19.50p 20.25p 19.50p 20.25p 20608
10/10/2023 18.80p 20.10p 18.80p 20.10p 122373
09/10/2023 20.40p 21.25p 18.90p 21.25p 237000
06/10/2023 20.40p 22.00p 20.34p 22.00p 230149
05/10/2023 20.40p 22.00p 21.90p 22.00p 0
04/10/2023 20.40p 21.90p 20.40p 21.90p 19534
03/10/2023 20.40p 20.60p 20.40p 20.60p 14500
02/10/2023 20.20p 21.55p 19.60p 21.55p 27710
29/09/2023 20.20p 21.55p 21.55p 21.55p 0
28/09/2023 20.20p 21.55p 21.55p 21.55p 0
27/09/2023 20.20p 21.55p 21.55p 21.55p 0
26/09/2023 20.20p 21.55p 21.55p 21.55p 0
25/09/2023 20.20p 21.55p 21.55p 21.55p 0
22/09/2023 20.20p 21.55p 19.71p 21.55p 494
21/09/2023 20.20p 21.55p 19.71p 21.55p 1855
20/09/2023 20.20p 21.55p 19.50p 21.55p 20000
19/09/2023 20.20p 21.55p 21.55p 21.55p 0
18/09/2023 20.20p 21.55p 19.60p 21.55p 3377
15/09/2023 20.20p 22.00p 20.80p 22.00p 0
14/09/2023 20.20p 20.80p 20.20p 20.80p 32320
13/09/2023 18.90p 19.50p 19.50p 19.50p 0
12/09/2023 18.90p 19.50p 19.50p 19.50p 0
11/09/2023 18.90p 19.50p 18.90p 19.50p 767
08/09/2023 20.00p 19.55p 18.98p 19.55p 122000
07/09/2023 20.00p 19.55p 19.45p 19.55p 0
06/09/2023 20.00p 19.45p 19.40p 19.45p 37257
05/09/2023 20.00p 19.50p 19.50p 19.50p 0
04/09/2023 20.00p 19.50p 19.33p 19.50p 42000
01/09/2023 20.00p 20.00p 19.50p 19.50p 0
31/08/2023 20.00p 20.70p 20.00p 20.00p 1419
30/08/2023 20.00p 20.90p 19.90p 19.90p 0
29/08/2023 20.00p 20.90p 20.00p 20.90p 0
25/08/2023 20.00p 20.00p 20.00p 20.00p 1000
24/08/2023 20.00p 22.00p 20.90p 20.90p 2321
23/08/2023 20.00p 21.40p 20.00p 20.00p 2297
22/08/2023 20.00p 21.80p 20.90p 20.90p 5
21/08/2023 20.00p 21.00p 20.20p 21.00p 32186
18/08/2023 20.00p 21.00p 21.00p 21.00p 0
17/08/2023 20.00p 21.40p 20.52p 21.00p 50000
16/08/2023 20.00p 21.00p 21.00p 21.00p 0
15/08/2023 20.00p 21.40p 21.00p 21.00p 20000
14/08/2023 20.00p 21.00p 20.62p 21.00p 8330
11/08/2023 20.00p 21.00p 20.90p 21.00p 0
10/08/2023 20.00p 21.49p 20.90p 20.90p 455
09/08/2023 20.00p 21.00p 20.42p 21.00p 857
08/08/2023 20.00p 20.90p 20.13p 20.90p 33977
07/08/2023 20.00p 20.90p 20.80p 20.90p 0
04/08/2023 20.00p 20.80p 20.80p 20.80p 0
03/08/2023 20.00p 20.80p 20.34p 20.80p 603
02/08/2023 20.00p 20.90p 20.38p 20.90p 4147
01/08/2023 20.00p 20.99p 20.00p 20.00p 20455
31/07/2023 22.40p 21.30p 20.92p 21.30p 5757
28/07/2023 22.40p 21.30p 21.30p 21.30p 0
27/07/2023 22.40p 21.40p 21.30p 21.30p 0
26/07/2023 22.40p 21.89p 20.94p 21.40p 6924
25/07/2023 22.40p 22.40p 20.98p 21.60p 3527
24/07/2023 21.00p 22.76p 21.80p 21.80p 12174
21/07/2023 21.00p 22.80p 22.80p 22.80p 0
20/07/2023 21.00p 22.80p 22.10p 22.80p 0
19/07/2023 21.00p 22.20p 22.10p 22.10p 0
18/07/2023 21.00p 22.80p 22.20p 22.20p 0
17/07/2023 21.00p 22.80p 22.80p 22.80p 0
14/07/2023 21.00p 22.80p 22.80p 22.80p 0
13/07/2023 21.00p 22.80p 22.40p 22.80p 0
12/07/2023 21.00p 23.75p 21.00p 22.40p 1301
11/07/2023 23.40p 23.20p 22.90p 23.20p 0
10/07/2023 23.40p 24.50p 22.90p 22.90p 400
07/07/2023 23.40p 22.20p 21.26p 22.20p 951
06/07/2023 23.40p 23.90p 23.60p 23.60p 0
05/07/2023 23.40p 23.90p 23.60p 23.90p 0
04/07/2023 23.40p 23.60p 22.04p 23.60p 3475
03/07/2023 23.40p 23.60p 21.72p 23.60p 30755
30/06/2023 23.40p 23.60p 22.04p 23.60p 1164
29/06/2023 23.40p 24.50p 24.40p 24.50p 0
28/06/2023 23.40p 24.40p 24.40p 24.40p 0
27/06/2023 23.40p 25.12p 24.40p 24.40p 759
26/06/2023 23.40p 24.50p 23.40p 24.50p 33000
23/06/2023 23.40p 25.03p 24.50p 24.50p 30544
22/06/2023 23.40p 24.50p 24.50p 24.50p 0
21/06/2023 23.40p 25.03p 23.65p 24.50p 44000
20/06/2023 23.40p 24.50p 23.50p 24.50p 500
19/06/2023 23.40p 24.10p 23.40p 24.10p 10000
16/06/2023 25.00p 25.60p 23.65p 24.50p 1178
15/06/2023 25.00p 24.50p 24.50p 24.50p 0
14/06/2023 25.00p 24.50p 23.50p 24.50p 5515
13/06/2023 25.00p 24.50p 24.50p 24.50p 0
12/06/2023 25.00p 25.12p 24.50p 24.50p 390
09/06/2023 25.00p 25.60p 24.10p 24.10p 36
08/06/2023 25.00p 24.50p 24.50p 24.50p 0
07/06/2023 25.00p 24.50p 24.50p 24.50p 0
06/06/2023 25.00p 25.00p 23.64p 24.50p 195999
05/06/2023 25.00p 25.10p 24.50p 24.50p 173094
02/06/2023 25.60p 25.60p 24.50p 24.50p 3880
01/06/2023 25.60p 25.60p 23.72p 24.40p 17918
31/05/2023 22.40p 22.40p 22.40p 22.40p 17786
30/05/2023 23.80p 24.30p 23.50p 24.30p 1525
26/05/2023 23.80p 24.30p 24.30p 24.30p 0
25/05/2023 23.80p 25.71p 23.43p 24.30p 37136
24/05/2023 23.80p 24.30p 23.50p 24.30p 6786
23/05/2023 23.80p 24.30p 24.30p 24.30p 0
22/05/2023 23.80p 25.80p 23.80p 24.30p 53004
19/05/2023 23.20p 23.30p 23.20p 23.20p 0
18/05/2023 23.20p 23.30p 23.20p 23.30p 0
17/05/2023 23.20p 23.20p 22.80p 23.20p 3082
16/05/2023 23.20p 23.50p 23.20p 23.40p 40025
15/05/2023 22.60p 23.20p 22.60p 23.10p 79698
12/05/2023 23.00p 23.10p 22.50p 22.50p 50000
11/05/2023 23.00p 22.20p 22.10p 22.10p 0
10/05/2023 23.00p 23.00p 21.52p 22.20p 5369
09/05/2023 23.00p 22.40p 22.20p 22.20p 0
05/05/2023 23.00p 22.40p 21.58p 22.40p 2871
04/05/2023 23.00p 23.90p 21.65p 22.10p 34875
04/05/2023 23.00p 23.90p 21.65p 22.10p 34875
03/05/2023 23.00p 22.70p 22.70p 22.70p 0
02/05/2023 23.00p 23.50p 22.70p 22.70p 21468
28/04/2023 23.00p 23.60p 22.70p 22.70p 49524
27/04/2023 23.00p 22.70p 22.60p 22.60p 0
26/04/2023 23.00p 23.30p 22.70p 22.70p 0
25/04/2023 23.00p 23.90p 23.00p 23.30p 12989
24/04/2023 24.20p 24.00p 23.50p 23.50p 0
21/04/2023 24.20p 24.00p 23.10p 24.00p 2196

*Close Price adjusted for both dividends and splits