Shares Magazine
19.30p+0.00 (+0.00%)02 Jul 2025, 08:12
Lms Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 18.40p | 18.40p | 18.40p | 19.30p | 1,506 |
| Jun 30, 2025 | 18.59p | 20.40p | 18.59p | 19.20p | 2,814 |
| Jun 27, 2025 | 20.40p | 20.40p | 20.40p | 19.35p | 1,131 |
| Jun 26, 2025 | 19.00p | 19.00p | 19.00p | 19.45p | 887 |
| Jun 25, 2025 | 19.90p | 19.90p | 19.70p | 19.55p | 1,348 |
| Jun 20, 2025 | 20.20p | 20.20p | 20.20p | 19.70p | 10 |
| Jun 19, 2025 | 20.00p | 20.20p | 18.80p | 18.80p | 67,400 |
| Jun 18, 2025 | 20.00p | 20.40p | 17.93p | 20.00p | 140,701 |
| Jun 10, 2025 | 19.00p | 19.01p | 19.00p | 19.30p | 46,911 |
| Jun 9, 2025 | 19.20p | 19.20p | 19.20p | 19.40p | 50,000 |
| Jun 6, 2025 | 19.00p | 20.40p | 19.00p | 19.40p | 7,057 |
| Jun 5, 2025 | 19.40p | 19.40p | 19.40p | 19.55p | 8,000 |
| Jun 4, 2025 | 19.60p | 20.11p | 18.71p | 19.05p | 74,005 |
| Jun 3, 2025 | 18.42p | 18.42p | 18.42p | 19.10p | 5,000 |
| Jun 2, 2025 | 18.80p | 18.80p | 18.50p | 19.15p | 120,000 |
| May 30, 2025 | 18.80p | 18.80p | 18.80p | 19.20p | 797 |
| May 29, 2025 | 18.50p | 18.80p | 17.75p | 19.15p | 16,724 |
| May 28, 2025 | 19.60p | 20.05p | 19.20p | 19.40p | 135,200 |
| May 27, 2025 | 20.40p | 21.20p | 19.60p | 19.90p | 109,533 |
| May 23, 2025 | 20.40p | 20.40p | 20.40p | 21.00p | 2,533 |
| May 22, 2025 | 20.40p | 22.00p | 20.20p | 21.00p | 33,671 |
| May 21, 2025 | 20.40p | 20.40p | 20.40p | 21.00p | 1,197 |
| May 20, 2025 | 20.45p | 20.45p | 20.45p | 21.00p | 13,000 |
| May 19, 2025 | 20.80p | 20.80p | 20.80p | 20.80p | 8,966 |
| May 15, 2025 | 20.40p | 20.40p | 20.40p | 21.00p | 30,000 |
| May 13, 2025 | 21.06p | 21.06p | 21.03p | 21.00p | 45,000 |
| May 12, 2025 | 20.40p | 20.40p | 20.40p | 21.00p | 352 |
| May 9, 2025 | 21.07p | 21.07p | 21.07p | 21.00p | 4,666 |
| May 8, 2025 | 20.90p | 20.90p | 20.90p | 20.60p | 4,784 |
| May 7, 2025 | 20.80p | 21.20p | 20.80p | 20.60p | 1,206 |
| May 6, 2025 | 23.00p | 23.20p | 22.80p | 21.60p | 16 |
| May 2, 2025 | 20.60p | 21.00p | 20.40p | 20.60p | 159,938 |
| May 1, 2025 | 22.20p | 23.00p | 22.20p | 21.40p | 1,156 |
| Apr 29, 2025 | 20.62p | 21.94p | 20.62p | 21.70p | 165,041 |
| Apr 28, 2025 | 23.00p | 23.00p | 21.40p | 21.40p | 102,852 |
| Apr 25, 2025 | 23.20p | 23.40p | 23.20p | 22.60p | 29,000 |
| Apr 24, 2025 | 22.00p | 22.00p | 22.00p | 22.60p | 3,524 |
| Apr 23, 2025 | 21.54p | 21.54p | 21.54p | 22.30p | 3,524 |
| 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 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.