Shares Magazine
23.00p+0.40 (+1.77%)17 Apr 2025, 16:30
Lms Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 23.62p | 23.62p | 23.62p | 23.00p | 9,287 |
| Apr 14, 2025 | 23.25p | 23.25p | 23.25p | 22.60p | 1 |
| Apr 11, 2025 | 21.00p | 21.00p | 21.00p | 22.00p | 17 |
| Apr 10, 2025 | 23.40p | 23.40p | 23.40p | 22.00p | 3 |
| Apr 9, 2025 | 22.62p | 22.62p | 22.62p | 22.00p | 4,420 |
| Apr 8, 2025 | 20.60p | 20.60p | 20.60p | 21.80p | 186 |
| Apr 7, 2025 | 21.60p | 21.60p | 21.50p | 21.30p | 17,004 |
| Apr 4, 2025 | 22.20p | 22.20p | 22.00p | 22.60p | 46,380 |
| Apr 1, 2025 | 22.00p | 22.75p | 21.60p | 22.50p | 76,788 |
| Mar 31, 2025 | 22.20p | 23.60p | 22.20p | 21.60p | 2,132 |
| Mar 28, 2025 | 23.40p | 23.40p | 22.01p | 22.80p | 310,887 |
| Mar 27, 2025 | 23.40p | 23.40p | 21.31p | 22.40p | 2,538 |
| Mar 26, 2025 | 20.80p | 21.40p | 20.40p | 22.30p | 272,852 |
| Mar 25, 2025 | 20.80p | 21.00p | 20.80p | 20.50p | 85,533 |
| Mar 24, 2025 | 20.20p | 21.20p | 20.00p | 20.70p | 252,401 |
| Mar 21, 2025 | 20.20p | 21.00p | 20.20p | 20.50p | 110,026 |
| Mar 20, 2025 | 20.20p | 21.20p | 20.20p | 21.10p | 52,420 |
| Mar 19, 2025 | 20.28p | 20.28p | 20.26p | 20.80p | 5,112 |
| Mar 17, 2025 | 20.60p | 20.66p | 20.60p | 21.20p | 100,773 |
| Mar 14, 2025 | 22.40p | 22.40p | 19.30p | 21.40p | 622,143 |
| Mar 13, 2025 | 19.90p | 23.00p | 19.62p | 21.40p | 840,633 |
| Mar 12, 2025 | 18.00p | 18.00p | 18.00p | 18.40p | 421 |
| Mar 11, 2025 | 17.60p | 17.60p | 17.60p | 18.60p | 5,866 |
| Mar 10, 2025 | 18.00p | 18.00p | 18.00p | 18.80p | 1,924 |
| Mar 7, 2025 | 17.90p | 17.90p | 17.90p | 19.05p | 4,137 |
| Mar 6, 2025 | 18.40p | 18.95p | 18.00p | 18.20p | 67,342 |
| Mar 5, 2025 | 18.70p | 18.70p | 18.50p | 18.80p | 300,000 |
| Mar 4, 2025 | 18.00p | 18.00p | 18.00p | 18.80p | 4,460 |
| Feb 28, 2025 | 19.00p | 19.00p | 19.00p | 18.80p | 75,000 |
| Feb 27, 2025 | 20.00p | 20.00p | 20.00p | 18.90p | 1 |
| Feb 26, 2025 | 19.00p | 19.00p | 19.00p | 19.00p | 100,000 |
| Feb 25, 2025 | 18.62p | 18.72p | 18.62p | 19.35p | 2,644 |
| Feb 24, 2025 | 18.60p | 18.60p | 18.60p | 18.90p | 5,000 |
| Feb 21, 2025 | 18.80p | 18.80p | 18.60p | 19.60p | 11,500 |
| Feb 20, 2025 | 18.20p | 19.10p | 18.20p | 19.30p | 90,346 |
| Feb 19, 2025 | 18.20p | 18.20p | 18.00p | 18.45p | 66,033 |
| Feb 18, 2025 | 18.20p | 18.20p | 18.20p | 18.45p | 2,007 |
| Feb 17, 2025 | 18.40p | 18.83p | 18.40p | 18.55p | 219,221 |
| Feb 14, 2025 | 17.60p | 18.90p | 17.60p | 18.35p | 60,007 |
| Feb 13, 2025 | 16.80p | 18.91p | 16.77p | 18.35p | 766,127 |
| Feb 12, 2025 | 15.00p | 15.00p | 15.00p | 15.55p | 13,804 |
| Feb 11, 2025 | 15.21p | 15.21p | 15.21p | 15.90p | 31,448 |
| Feb 10, 2025 | 15.40p | 16.48p | 15.20p | 16.45p | 15,249 |
| Feb 7, 2025 | 15.60p | 16.00p | 15.40p | 16.45p | 74,210 |
| Feb 6, 2025 | 15.10p | 15.20p | 15.10p | 15.95p | 4,777 |
| Feb 4, 2025 | 15.50p | 15.50p | 15.50p | 15.65p | 5,535 |
| Feb 3, 2025 | 16.10p | 16.10p | 15.30p | 16.70p | 207,403 |
| Jan 31, 2025 | 16.50p | 16.50p | 16.50p | 16.90p | 6,874 |
| Jan 30, 2025 | 16.60p | 16.60p | 16.60p | 16.80p | 3,000 |
| Jan 29, 2025 | 16.10p | 16.10p | 16.10p | 17.00p | 7,420 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |