1. Share Prices

  2. Lms Capital PLC (LMS)

16.35p+0.25 (+1.55%)01 Dec 2025, 08:32
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
Dec 1, 202517.00p17.00p17.00p16.30p1
Nov 27, 202516.07p16.07p16.07p16.07p3,861
Nov 26, 202516.67p16.67p16.67p16.35p15,000
Nov 21, 202516.80p16.80p16.80p16.30p2,883
Nov 20, 202516.00p16.00p16.00p16.25p15,000
Nov 18, 202516.00p16.00p15.76p16.15p45,000
Nov 17, 202515.67p15.88p15.51p16.10p73,120
Nov 13, 202515.50p15.50p15.50p16.10p10,000
Nov 11, 202516.05p16.05p16.05p16.10p50,000
Nov 10, 202516.00p16.00p16.00p15.90p35,000
Nov 7, 202515.10p17.00p15.10p15.10p21,068
Nov 6, 202515.30p15.30p15.30p15.90p10,900
Nov 5, 202515.05p15.23p15.05p15.95p2,654
Oct 30, 202514.70p15.00p14.70p15.85p21,363
Oct 29, 202515.00p15.01p15.00p15.60p5,727
Oct 28, 202515.00p15.00p15.00p15.85p14,199
Oct 23, 202515.10p15.10p15.10p15.85p35,000
Oct 22, 202516.50p16.50p16.50p15.85p49,962
Oct 17, 202515.10p15.10p15.10p15.10p124
Oct 16, 202515.10p15.10p15.10p15.85p6
Oct 15, 202515.10p17.00p15.02p15.85p10,103
Oct 14, 202516.90p16.90p15.10p15.85p255
Oct 13, 202516.00p16.00p15.10p15.40p4,276
Oct 10, 202516.90p16.90p15.10p15.40p131
Oct 9, 202516.00p16.00p15.13p15.50p160,430
Oct 8, 202516.00p16.00p15.61p16.25p27,051
Oct 2, 202516.00p17.00p15.60p16.50p65,048
Oct 1, 202516.40p16.80p15.40p16.20p65,398
Sep 30, 202518.70p18.70p18.70p17.55p7
Sep 29, 202516.60p16.60p16.40p17.15p8,782
Sep 25, 202516.60p16.60p16.60p16.75p5,000
Sep 24, 202516.70p16.70p16.70p17.65p10,000
Sep 22, 202518.90p18.90p18.90p17.60p7
Sep 16, 202516.80p16.80p16.80p17.10p7,000
Sep 15, 202517.90p17.90p17.90p17.75p0
Sep 12, 202518.00p18.00p17.58p17.75p8,613
Sep 9, 202517.00p17.00p17.00p17.85p9,727
Sep 8, 202517.00p17.03p17.00p17.95p343,727
Sep 2, 202517.40p17.40p17.00p17.85p18,109
Sep 1, 202518.00p18.00p18.00p18.05p15,000
Aug 29, 202518.90p18.90p18.00p18.35p581
Aug 28, 202518.90p18.90p18.00p18.35p61
Aug 27, 202518.00p18.00p18.00p18.35p716
Aug 26, 202518.00p19.00p17.60p18.45p5,411
Aug 19, 202518.00p18.00p18.00p18.35p5,000
Aug 18, 202518.80p18.80p18.80p18.45p54
Aug 15, 202518.40p18.90p18.40p18.55p11,112
Aug 14, 202518.90p18.90p18.90p18.55p50
Aug 13, 202518.40p18.40p18.20p18.55p60,214
Aug 12, 202518.40p18.40p18.00p18.45p11,010
1234
Showing 1 to 50 of 179

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.