1. Share Prices

  2. Lms Capital PLC (LMS)

16.70p-0.90 (-5.33%)03 Feb 2025, 10:31
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
Jan 31, 202516.50p16.50p16.50p16.90p6,874
Jan 30, 202516.60p16.60p16.60p16.80p3,000
Jan 29, 202516.10p16.10p16.10p17.00p7,420
Jan 28, 202515.70p16.00p15.70p17.00p21,503
Jan 27, 202517.00p18.00p15.70p16.50p229,997
Jan 23, 202515.60p15.60p15.60p16.75p456
Jan 21, 202516.10p16.10p16.10p16.85p2,854
Jan 20, 202516.00p16.00p15.70p16.80p81,962
Jan 14, 202516.30p16.30p16.30p17.15p2,887
Jan 13, 202516.30p16.30p16.30p17.15p2,345
Jan 10, 202516.10p16.10p16.10p16.80p10,542
Jan 8, 202516.00p16.00p16.00p16.80p499
Jan 3, 202517.91p17.91p16.30p17.10p13,146
Dec 30, 202418.00p18.00p16.30p16.90p1,167
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
1234
Showing 1 to 50 of 155

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC135.001.12
Foresight Group Holdings Limited405.002.79
Fresnillo PLC709.501.94
Endeavour Mining PLC1,649.000.37
Diversified Energy Company PLC1,341.002.60
Centrica PLC143.450.67

Fallers

CompanyPrice% Chg
Pennon Group PLC464.60-19.62
Ferrexpo PLC104.00-6.14
Discoverie Group PLC618.00-4.04
Wood Group (John) PLC68.53-5.41
Carnival PLC1,977.00-3.56
Renishaw PLC3,402.04-5.63