LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/04/2023 24.20p 23.90p 23.50p 23.50p 5000
19/04/2023 24.20p 25.00p 24.00p 24.00p 147146
18/04/2023 23.20p 24.60p 23.06p 24.60p 16834
17/04/2023 23.20p 24.40p 24.00p 24.00p 85000
14/04/2023 23.20p 24.50p 24.05p 24.50p 496
13/04/2023 23.20p 24.50p 24.05p 24.50p 911
12/04/2023 23.20p 24.50p 24.18p 24.50p 5000
11/04/2023 23.20p 24.40p 24.00p 24.00p 4430
06/04/2023 23.20p 24.00p 23.00p 24.00p 40231
05/04/2023 23.20p 24.42p 24.00p 24.00p 10000
04/04/2023 23.20p 25.00p 24.00p 24.00p 17
03/04/2023 23.20p 25.00p 23.00p 24.00p 55780
31/03/2023 23.20p 25.50p 23.00p 25.50p 18190
30/03/2023 23.20p 25.50p 24.50p 25.50p 0
29/03/2023 23.20p 24.50p 23.00p 24.50p 6000
28/03/2023 23.20p 25.50p 25.50p 25.50p 0
27/03/2023 23.20p 25.50p 23.00p 25.50p 20940
24/03/2023 26.00p 25.60p 25.10p 25.60p 0
23/03/2023 26.00p 25.10p 25.10p 25.10p 0
22/03/2023 26.00p 25.10p 25.00p 25.10p 5950
21/03/2023 26.00p 26.00p 25.02p 25.60p 361425
20/03/2023 26.60p 25.60p 25.60p 25.60p 0
17/03/2023 26.60p 25.60p 25.60p 25.60p 0
16/03/2023 26.60p 25.60p 24.23p 25.60p 11108
15/03/2023 26.60p 25.60p 25.60p 25.60p 0
14/03/2023 26.60p 25.70p 25.60p 25.60p 0
13/03/2023 26.60p 25.70p 25.70p 25.70p 0
10/03/2023 26.60p 27.60p 25.34p 25.70p 104467
09/03/2023 26.00p 26.50p 26.50p 26.50p 0
08/03/2023 26.00p 26.50p 25.00p 26.50p 91000
07/03/2023 26.00p 26.50p 26.50p 26.50p 0
06/03/2023 26.00p 27.50p 26.24p 26.50p 20000
03/03/2023 26.00p 28.50p 26.04p 28.00p 70224
02/03/2023 26.00p 28.50p 26.00p 28.50p 38000
01/03/2023 27.00p 29.00p 27.48p 29.00p 7738
28/02/2023 27.00p 29.00p 28.00p 29.00p 5000
27/02/2023 27.00p 29.00p 29.00p 29.00p 0
24/02/2023 27.00p 29.00p 29.00p 29.00p 0
23/02/2023 27.00p 29.00p 29.00p 29.00p 0
22/02/2023 27.00p 29.00p 29.00p 29.00p 0
21/02/2023 27.00p 29.00p 27.00p 29.00p 5078
20/02/2023 29.00p 29.00p 27.48p 29.00p 1000
17/02/2023 29.00p 29.00p 29.00p 29.00p 0
16/02/2023 29.00p 29.00p 29.00p 29.00p 43304
15/02/2023 27.00p 28.00p 28.00p 28.00p 0
14/02/2023 27.00p 28.00p 28.00p 28.00p 0
13/02/2023 27.00p 29.00p 28.00p 28.00p 0
10/02/2023 27.00p 29.00p 27.00p 29.00p 16585
09/02/2023 27.00p 28.00p 27.00p 28.00p 6620
08/02/2023 27.00p 28.00p 27.02p 28.00p 19092
07/02/2023 27.00p 29.00p 29.00p 29.00p 0
06/02/2023 27.00p 29.96p 27.13p 29.00p 17000
03/02/2023 27.00p 29.00p 29.00p 29.00p 0
02/02/2023 27.00p 29.00p 29.00p 29.00p 0
01/02/2023 27.00p 29.00p 29.00p 29.00p 0
31/01/2023 27.00p 29.00p 27.13p 29.00p 1344
30/01/2023 27.00p 29.00p 29.00p 29.00p 0
27/01/2023 27.00p 29.00p 27.00p 29.00p 4449
26/01/2023 31.00p 29.00p 29.00p 29.00p 0
25/01/2023 31.00p 29.00p 27.13p 29.00p 3981
24/01/2023 31.00p 29.00p 29.00p 29.00p 0
23/01/2023 31.00p 30.00p 29.00p 29.00p 4858
20/01/2023 31.00p 29.00p 27.13p 29.00p 723
19/01/2023 31.00p 29.50p 29.00p 29.00p 0
18/01/2023 31.00p 31.00p 27.13p 29.50p 14035
17/01/2023 31.00p 29.50p 29.50p 29.50p 0
16/01/2023 31.00p 29.50p 27.10p 29.50p 15142
13/01/2023 31.00p 29.50p 27.10p 29.50p 50000
12/01/2023 31.00p 29.50p 29.50p 29.50p 0
11/01/2023 31.00p 32.00p 27.51p 29.50p 3621
10/01/2023 31.00p 29.50p 27.51p 29.50p 1614
09/01/2023 31.00p 32.00p 29.60p 29.60p 57504
06/01/2023 28.00p 31.00p 27.10p 29.50p 37061
05/01/2023 28.00p 32.00p 29.50p 29.50p 3
04/01/2023 28.00p 29.50p 27.05p 29.50p 8666
03/01/2023 28.00p 32.00p 29.50p 29.50p 8
30/12/2022 28.00p 29.50p 28.30p 29.50p 0
29/12/2022 28.00p 29.50p 28.30p 28.30p 0
28/12/2022 28.00p 29.50p 28.50p 29.50p 0
23/12/2022 28.00p 29.50p 28.50p 28.50p 0
22/12/2022 28.00p 29.50p 29.50p 29.50p 0
21/12/2022 28.00p 29.50p 27.00p 29.50p 98154
20/12/2022 31.00p 30.40p 28.00p 30.40p 62019
19/12/2022 31.00p 30.50p 30.50p 30.50p 0
16/12/2022 31.00p 30.50p 30.00p 30.50p 10000
15/12/2022 31.00p 33.00p 28.80p 28.80p 3
14/12/2022 31.00p 33.00p 30.50p 30.50p 3
13/12/2022 31.00p 30.50p 28.00p 30.50p 1964
12/12/2022 31.00p 30.50p 30.50p 30.50p 0
09/12/2022 31.00p 30.50p 30.50p 30.50p 0
08/12/2022 31.00p 30.50p 30.50p 30.50p 0
07/12/2022 31.00p 30.50p 28.00p 30.50p 16417
06/12/2022 31.00p 30.50p 28.10p 30.50p 50000
05/12/2022 31.00p 30.50p 28.10p 30.50p 9
02/12/2022 31.00p 30.80p 30.50p 30.50p 5000
01/12/2022 31.00p 30.50p 30.50p 30.50p 0
30/11/2022 31.00p 30.50p 30.50p 30.50p 0
29/11/2022 31.00p 30.50p 30.50p 30.50p 0
28/11/2022 31.00p 30.50p 28.10p 30.50p 17990
25/11/2022 31.00p 31.00p 31.00p 31.00p 32
24/11/2022 31.00p 30.50p 28.10p 30.50p 115049
23/11/2022 31.00p 30.50p 28.10p 30.50p 965
22/11/2022 31.00p 30.50p 29.50p 29.50p 0
21/11/2022 31.00p 30.50p 30.50p 30.50p 0
18/11/2022 31.00p 30.50p 30.50p 30.50p 0
17/11/2022 31.00p 30.50p 30.50p 30.50p 0
16/11/2022 31.00p 30.50p 28.10p 30.50p 5000
15/11/2022 31.00p 30.50p 30.50p 30.50p 0
14/11/2022 31.00p 30.50p 28.00p 30.50p 126000
11/11/2022 31.00p 30.60p 29.00p 30.60p 22710
10/11/2022 31.00p 31.00p 31.00p 31.00p 0
09/11/2022 31.00p 31.00p 29.00p 31.00p 792
08/11/2022 31.00p 31.00p 31.00p 31.00p 0
07/11/2022 31.00p 31.00p 30.00p 31.00p 0
04/11/2022 31.00p 31.00p 30.00p 30.00p 8051
03/11/2022 31.00p 31.00p 31.00p 31.00p 0
02/11/2022 31.00p 31.00p 30.00p 31.00p 0
01/11/2022 31.00p 31.00p 30.00p 30.00p 0
31/10/2022 31.00p 31.00p 31.00p 31.00p 0

*Close Price adjusted for both dividends and splits