Shares Magazine
53.50p+3.50 (+7.00%)02 Jul 2025, 14:32
Lpa Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 52.50p | 54.20p | 54.11p | 53.50p | 1,500 |
| Jun 26, 2025 | 50.00p | 51.00p | 51.00p | 50.00p | 3,700 |
| Jun 25, 2025 | 50.00p | 48.11p | 48.11p | 50.00p | 1,246 |
| Jun 23, 2025 | 50.00p | 48.00p | 48.00p | 50.00p | 10,000 |
| Jun 20, 2025 | 47.50p | 51.45p | 50.00p | 50.00p | 7,000 |
| Jun 17, 2025 | 51.50p | 49.00p | 49.00p | 51.50p | 1,200 |
| Jun 16, 2025 | 51.00p | 55.00p | 54.00p | 51.50p | 1,427 |
| Jun 13, 2025 | 51.00p | 48.00p | 48.00p | 51.00p | 2,500 |
| Jun 12, 2025 | 51.00p | 54.00p | 54.00p | 51.00p | 2,500 |
| Jun 10, 2025 | 48.00p | 50.00p | 50.00p | 51.00p | 1,000 |
| Jun 9, 2025 | 47.00p | 50.00p | 45.10p | 48.00p | 6,975 |
| Jun 6, 2025 | 47.00p | 50.00p | 45.10p | 47.00p | 10,003 |
| Jun 5, 2025 | 47.00p | 50.00p | 50.00p | 47.00p | 1,464 |
| Jun 4, 2025 | 47.00p | 50.00p | 46.35p | 47.00p | 6,225 |
| Jun 3, 2025 | 46.00p | 50.00p | 46.33p | 47.00p | 34,389 |
| Jun 2, 2025 | 52.50p | 53.25p | 53.25p | 52.50p | 2,750 |
| May 23, 2025 | 52.50p | 52.50p | 50.20p | 52.50p | 13,250 |
| May 21, 2025 | 52.50p | 54.00p | 50.75p | 52.50p | 19,569 |
| May 19, 2025 | 52.00p | 53.20p | 53.20p | 52.50p | 15,000 |
| May 16, 2025 | 52.50p | 51.00p | 49.50p | 52.00p | 53,501 |
| May 15, 2025 | 50.00p | 51.00p | 50.25p | 52.50p | 10,952 |
| May 14, 2025 | 50.00p | 50.00p | 50.00p | 50.00p | 9,992 |
| May 9, 2025 | 50.00p | 50.00p | 50.00p | 50.00p | 1,281 |
| May 8, 2025 | 50.00p | 50.00p | 48.04p | 50.00p | 1,137 |
| May 6, 2025 | 50.00p | 48.00p | 48.00p | 50.00p | 2,000 |
| May 2, 2025 | 50.00p | 48.00p | 48.00p | 50.00p | 818 |
| Apr 30, 2025 | 50.00p | 51.00p | 48.00p | 50.00p | 40,070 |
| Apr 29, 2025 | 52.50p | 50.66p | 48.00p | 50.00p | 46,800 |
| Apr 28, 2025 | 52.50p | 53.90p | 50.75p | 52.50p | 21,294 |
| Apr 25, 2025 | 52.50p | 54.90p | 50.75p | 52.50p | 5,112 |
| Apr 24, 2025 | 52.50p | 54.00p | 50.00p | 54.00p | 15,245 |
| Apr 17, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 1,071 |
| Apr 16, 2025 | 52.50p | 52.50p | 50.00p | 52.50p | 59,978 |
| Apr 15, 2025 | 52.50p | 52.50p | 50.00p | 52.50p | 68,764 |
| Apr 11, 2025 | 52.50p | 55.00p | 53.45p | 52.50p | 13,946 |
| Apr 9, 2025 | 52.50p | 53.45p | 50.00p | 52.50p | 3,600 |
| Apr 8, 2025 | 52.50p | 53.50p | 51.00p | 52.50p | 12,993 |
| Apr 7, 2025 | 56.00p | 53.50p | 50.00p | 52.50p | 14,150 |
| Apr 4, 2025 | 56.50p | 54.00p | 53.02p | 56.50p | 19,303 |
| Apr 3, 2025 | 57.50p | 57.75p | 54.00p | 56.50p | 21,290 |
| Mar 31, 2025 | 57.50p | 58.00p | 58.00p | 57.50p | 7,400 |
| Mar 28, 2025 | 57.50p | 55.00p | 54.35p | 57.50p | 40,000 |
| Mar 27, 2025 | 57.50p | 58.00p | 54.35p | 58.00p | 36,762 |
| Mar 26, 2025 | 55.50p | 58.00p | 56.50p | 57.50p | 16,140 |
| Mar 25, 2025 | 55.00p | 58.00p | 55.00p | 55.50p | 36,325 |
| Mar 24, 2025 | 55.00p | 57.00p | 57.00p | 56.00p | 5,000 |
| Mar 21, 2025 | 57.50p | 55.00p | 53.00p | 55.50p | 56,514 |
| Mar 19, 2025 | 56.50p | 59.23p | 55.00p | 56.50p | 8,177 |
| Mar 17, 2025 | 56.50p | 59.00p | 59.00p | 56.50p | 5,000 |
| Mar 14, 2025 | 56.50p | 59.00p | 59.00p | 56.50p | 1,577 |
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 |
|---|---|---|
| Currys PLC | 127.84 | 7.88 |
| Close Brothers Group PLC | 399.00 | 7.26 |
| Greggs PLC | 1,737.04 | 3.70 |
| Ip Group PLC | 54.10 | 3.24 |
| Domino's Pizza Group PLC | 262.60 | 2.98 |
| Vistry Group PLC | 635.87 | 2.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 319.00 | -9.76 |
| Watches Of Switzerland Group PLC | 387.40 | -8.11 |
| Keller Group PLC | 1,375.16 | -4.10 |
| Workspace Group PLC | 396.98 | -2.70 |
| Firstgroup PLC | 223.23 | -2.09 |
| Melrose Industries PLC | 521.00 | -1.88 |