1. Share Prices

  2. Lms Capital PLC (LMS)

18.30p-0.70 (-3.68%)05 Sep 2024, 15:03
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
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
Aug 27, 202419.90p19.90p19.90p17.25p13
Aug 23, 202417.00p17.00p17.00p17.25p1,020
Aug 20, 202417.00p17.00p17.00p17.25p840
Aug 19, 202417.00p17.00p17.00p17.25p2,936
Aug 16, 202417.00p19.90p15.20p17.25p625
Aug 15, 202415.82p15.82p15.82p17.75p12,000
Aug 13, 202417.04p17.04p17.04p17.55p10,000
Aug 7, 202417.00p17.00p17.00p17.55p17,148
Aug 2, 202418.00p18.00p18.00p17.55p20,000
Jul 31, 202417.10p17.10p17.10p18.80p83,231
Jul 30, 202418.00p18.00p18.00p18.80p15,250
Jul 29, 202419.90p19.90p19.90p17.55p13
Jul 26, 202415.50p15.50p15.50p17.75p1,566
Jul 19, 202417.76p17.76p17.76p17.55p1,566
Jul 11, 202418.25p18.80p18.25p18.80p98,899
Jul 10, 202418.25p19.90p18.21p18.80p195,555
Jul 8, 202418.38p19.00p18.38p18.80p43,500
Jul 5, 202418.74p18.74p18.74p19.05p7,181
Jul 3, 202419.50p19.50p19.50p18.80p25,000
Jul 1, 202418.00p18.00p18.00p18.80p5,338
Jun 28, 202418.00p20.00p18.00p17.55p13,295
Jun 27, 202418.11p18.11p18.11p18.80p5,765
Jun 26, 202418.00p20.00p18.00p18.80p10,004
Jun 24, 202418.00p18.00p18.00p18.80p22,680
Jun 21, 202418.00p18.00p16.00p18.80p1,529
Jun 20, 202418.00p18.00p18.00p18.80p28,140
Jun 18, 202418.00p18.00p18.00p18.80p12,105
Jun 14, 202418.00p18.00p18.00p18.80p4,618
Jun 12, 202418.00p18.00p18.00p17.55p10,764
Jun 11, 202420.00p20.00p20.00p18.80p1,500
Jun 7, 202418.00p18.00p18.00p17.25p29,236
Jun 6, 202418.00p18.00p18.00p17.25p14,400
Jun 4, 202418.00p18.00p18.00p18.65p66,820
May 31, 202418.00p18.00p18.00p18.80p30,010
May 30, 202418.00p19.90p18.00p18.80p36
May 28, 202418.00p19.00p18.00p18.80p30,915
May 23, 202418.00p19.90p17.96p18.80p27,763
May 20, 202419.00p19.00p19.00p18.80p230
May 17, 202420.00p20.00p20.00p18.70p1
May 16, 202418.50p19.00p18.50p19.05p13,317
May 15, 202418.60p18.62p18.60p18.65p38,129
May 14, 202417.60p17.80p17.60p18.25p11,142
May 13, 202419.00p19.00p19.00p18.35p9
May 9, 202417.60p18.25p17.60p18.15p89,324
May 8, 202418.00p18.00p18.00p18.10p18,944
May 7, 202417.90p18.00p17.90p18.20p17,751
123
Showing 1 to 50 of 147

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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day. Today's data available from 8:15am.