1. Share Prices

  2. Lms Capital PLC (LMS)

16.90p+0.30 (+1.81%)18 Dec 2024, 08:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lms Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 202416.10p16.10p16.10p16.90p98
Dec 17, 202417.40p17.40p15.70p16.60p532,129
Dec 16, 202417.20p17.20p17.20p18.40p3,524
Dec 13, 202417.00p17.00p17.00p17.35p20,000
Dec 9, 202417.00p17.00p17.00p17.45p30,000
Nov 28, 202416.00p16.00p16.00p16.90p439
Nov 27, 202417.90p17.90p17.90p16.70p471
Nov 26, 202416.10p16.10p16.10p16.85p381
Nov 25, 202416.40p17.00p16.00p16.35p11,157
Nov 21, 202416.40p16.40p16.40p17.20p8,500
Nov 20, 202416.00p16.00p16.00p16.65p4,679
Nov 18, 202416.10p16.10p16.10p17.30p27,500
Nov 15, 202416.53p16.53p16.53p17.60p517
Nov 14, 202416.60p16.62p16.60p18.15p8,196
Nov 13, 202416.70p16.70p16.60p18.25p35,290
Nov 12, 202416.60p16.60p16.50p17.35p29,990
Nov 11, 202417.10p17.10p16.52p16.50p6,048
Nov 8, 202417.00p17.00p16.20p15.90p122,879
Nov 6, 202417.00p17.00p17.00p17.35p47,652
Nov 5, 202417.66p17.66p17.66p17.55p6,456
Nov 1, 202417.39p17.39p17.39p18.15p337
Oct 29, 202417.00p17.00p17.00p17.70p435
Oct 28, 202418.90p18.90p17.90p17.55p26,455
Oct 25, 202417.00p19.50p17.00p17.50p114,499
Oct 24, 202417.30p17.30p17.30p17.70p78,127
Oct 22, 202417.29p17.29p17.29p17.85p1,857
Oct 18, 202417.70p17.72p17.60p17.95p27,427
Oct 17, 202417.50p17.50p17.50p18.10p77,056
Oct 16, 202417.62p17.62p17.62p18.45p5,256
Oct 15, 202418.96p18.96p18.96p18.35p5,274
Oct 14, 202419.12p19.12p19.12p18.45p592
Oct 11, 202417.70p17.75p17.70p18.20p27,478
Oct 8, 202417.70p17.70p17.70p18.30p5,650
Oct 7, 202418.60p18.60p18.60p18.30p4,350
Oct 4, 202418.01p18.01p18.01p18.10p5,068
Oct 1, 202418.00p18.02p18.00p18.60p68,659
Sep 27, 202418.00p21.00p17.60p18.80p80,582
Sep 24, 202418.83p18.83p18.83p19.40p897
Sep 23, 202419.00p21.02p18.60p19.40p36,735
Sep 20, 202420.60p20.60p20.09p22.00p10,371
Sep 19, 202421.00p24.00p20.20p22.00p47,678
Sep 18, 202421.00p21.00p21.00p20.40p4
Sep 17, 202420.00p20.68p19.90p20.40p87,531
Sep 13, 202420.00p20.00p19.80p19.50p14,905
Sep 12, 202419.01p19.01p19.01p19.30p15,000
Sep 9, 202417.90p18.02p17.90p19.00p94,362
Sep 5, 202419.00p19.00p19.00p19.20p26,566
Sep 4, 202417.00p18.45p17.00p19.00p50,551
Sep 3, 202417.00p17.00p17.00p17.45p5,551
Aug 30, 202417.00p17.00p17.00p17.25p107,076
1234
Showing 1 to 50 of 156

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.