LMS Capital (LMS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LMS Capital

Date Open High Low Close* Volume
19/04/2024 16.90p 18.00p 15.20p 17.65p 37
18/04/2024 17.00p 16.50p 16.50p 16.50p 0
17/04/2024 17.00p 17.00p 16.06p 16.50p 833
16/04/2024 16.00p 16.80p 16.00p 16.80p 13814
15/04/2024 16.00p 17.00p 15.00p 15.30p 6921
12/04/2024 16.00p 16.60p 16.00p 16.30p 71995
11/04/2024 16.40p 17.30p 16.35p 17.30p 33522
10/04/2024 16.00p 17.15p 16.00p 17.15p 68470
09/04/2024 16.00p 17.40p 15.20p 17.15p 53338
08/04/2024 16.00p 17.15p 17.15p 17.15p 0
05/04/2024 16.00p 17.15p 15.00p 17.15p 122084
04/04/2024 16.00p 17.15p 16.03p 17.15p 30357
03/04/2024 16.00p 17.50p 16.00p 17.15p 81096
02/04/2024 16.10p 17.15p 16.00p 17.15p 23500
28/03/2024 17.00p 17.35p 16.17p 17.35p 35977
27/03/2024 17.00p 17.75p 17.35p 17.35p 0
26/03/2024 17.00p 17.75p 16.92p 17.75p 21650
25/03/2024 17.00p 18.50p 17.00p 18.50p 52483
22/03/2024 17.00p 18.50p 17.00p 18.50p 77912
21/03/2024 17.00p 17.35p 17.00p 17.35p 1100
20/03/2024 17.00p 17.55p 17.00p 18.30p 0
19/03/2024 17.00p 18.29p 17.00p 17.55p 240000
18/03/2024 19.90p 17.85p 17.00p 17.85p 66041
15/03/2024 19.90p 18.00p 17.85p 17.85p 0
14/03/2024 19.90p 18.00p 17.01p 18.00p 18218
13/03/2024 19.90p 17.85p 17.11p 17.85p 1093
12/03/2024 19.90p 17.85p 17.85p 17.85p 0
11/03/2024 19.90p 17.85p 17.60p 17.85p 0
08/03/2024 19.90p 17.85p 17.60p 17.60p 0
07/03/2024 19.90p 17.85p 17.01p 17.85p 2554
06/03/2024 19.90p 18.30p 17.01p 18.30p 192379
05/03/2024 19.90p 18.30p 17.01p 18.30p 11211
04/03/2024 19.90p 18.30p 17.01p 18.30p 24000
01/03/2024 19.90p 19.90p 17.01p 18.30p 20693
29/02/2024 17.50p 18.50p 17.17p 18.50p 459
28/02/2024 17.50p 18.50p 17.21p 18.50p 388610
27/02/2024 17.50p 18.50p 17.20p 18.50p 25000
26/02/2024 17.50p 18.00p 17.50p 18.00p 18378
23/02/2024 17.00p 18.50p 18.50p 18.50p 0
22/02/2024 17.00p 18.50p 17.80p 18.50p 2000
21/02/2024 17.00p 18.50p 18.00p 18.50p 0
20/02/2024 17.00p 18.25p 17.00p 18.00p 24271
19/02/2024 17.00p 18.50p 18.45p 18.50p 0
16/02/2024 17.00p 18.45p 17.80p 18.45p 2370
15/02/2024 17.00p 19.62p 18.50p 18.50p 2000
14/02/2024 17.00p 18.45p 17.00p 18.45p 537
13/02/2024 17.00p 18.50p 18.45p 18.45p 0
12/02/2024 17.00p 19.00p 17.80p 18.50p 1750
09/02/2024 17.00p 18.45p 18.45p 18.45p 0
08/02/2024 17.00p 18.50p 18.45p 18.45p 0
07/02/2024 17.00p 18.50p 17.00p 18.50p 5183
06/02/2024 19.00p 18.45p 18.45p 18.45p 0
05/02/2024 19.00p 18.45p 17.80p 18.45p 723
02/02/2024 19.00p 19.90p 18.45p 18.45p 5004
01/02/2024 19.00p 18.80p 18.45p 18.45p 0
31/01/2024 19.00p 18.90p 18.80p 18.80p 0
30/01/2024 19.00p 18.90p 17.00p 18.90p 120100
29/01/2024 19.00p 19.00p 19.00p 19.00p 31473
26/01/2024 19.10p 19.80p 19.00p 19.80p 19169
25/01/2024 19.50p 20.05p 19.29p 20.05p 4714
24/01/2024 19.50p 20.00p 20.00p 20.00p 0
23/01/2024 19.50p 20.00p 20.00p 20.00p 0
22/01/2024 19.50p 20.51p 19.29p 20.00p 20372
19/01/2024 19.50p 20.00p 20.00p 20.00p 0
18/01/2024 19.50p 21.00p 19.10p 20.00p 1995
17/01/2024 19.50p 20.15p 19.50p 20.15p 18611
16/01/2024 20.80p 21.00p 20.50p 20.50p 16201
15/01/2024 21.60p 21.60p 19.70p 19.70p 44269
12/01/2024 23.00p 23.70p 23.70p 23.70p 0
11/01/2024 23.00p 26.00p 21.51p 23.70p 910
10/01/2024 23.00p 23.70p 23.70p 23.70p 0
09/01/2024 23.00p 23.70p 23.70p 23.70p 0
08/01/2024 23.00p 23.70p 23.70p 23.70p 50000
05/01/2024 23.00p 24.50p 23.00p 24.50p 21000
04/01/2024 23.00p 24.50p 24.50p 24.50p 0
03/01/2024 23.00p 24.50p 23.00p 24.50p 40000
02/01/2024 23.00p 24.50p 24.50p 24.50p 0
29/12/2023 23.00p 24.50p 24.50p 24.50p 0
28/12/2023 23.00p 24.50p 21.40p 24.50p 9
27/12/2023 23.00p 24.40p 23.40p 24.40p 0
22/12/2023 23.00p 23.40p 23.30p 23.40p 0
21/12/2023 23.00p 24.50p 23.30p 23.30p 0
20/12/2023 23.00p 24.50p 24.50p 24.50p 0
19/12/2023 23.00p 24.50p 24.50p 24.50p 0
18/12/2023 23.00p 24.50p 23.93p 24.50p 2209
15/12/2023 23.00p 23.70p 22.80p 23.70p 25004
14/12/2023 23.00p 24.50p 24.50p 24.50p 0
13/12/2023 23.00p 24.50p 23.93p 24.50p 90
12/12/2023 23.00p 24.96p 23.93p 24.50p 4562
11/12/2023 23.00p 24.00p 24.00p 24.00p 0
08/12/2023 23.00p 24.00p 24.00p 24.00p 0
07/12/2023 23.00p 24.00p 24.00p 24.00p 0
06/12/2023 23.00p 24.00p 23.50p 24.00p 0
05/12/2023 23.00p 23.50p 23.00p 23.50p 26003
04/12/2023 23.00p 24.00p 24.00p 24.00p 0
01/12/2023 23.00p 24.00p 23.02p 24.00p 50000
30/11/2023 23.00p 24.00p 23.00p 24.00p 7259
29/11/2023 23.00p 24.00p 24.00p 24.00p 0
28/11/2023 23.00p 24.00p 24.00p 24.00p 40000
27/11/2023 23.00p 23.00p 23.00p 23.00p 50000
24/11/2023 24.60p 24.00p 23.50p 24.00p 40000
23/11/2023 24.60p 24.00p 24.00p 24.00p 0
22/11/2023 24.60p 24.00p 23.00p 24.00p 10000
21/11/2023 24.60p 24.00p 24.00p 24.00p 0
20/11/2023 24.60p 24.00p 23.10p 24.00p 12823
17/11/2023 24.60p 24.67p 22.91p 23.90p 288828
16/11/2023 24.60p 23.70p 23.50p 23.70p 0
15/11/2023 24.60p 23.50p 22.15p 23.50p 10000
14/11/2023 24.60p 22.90p 21.56p 22.90p 10000
13/11/2023 24.60p 24.60p 22.30p 22.30p 50000
10/11/2023 21.00p 22.50p 21.70p 21.70p 0
09/11/2023 21.00p 22.50p 22.50p 22.50p 0
08/11/2023 21.00p 22.50p 22.50p 22.50p 0
07/11/2023 21.00p 22.50p 22.15p 22.50p 0
06/11/2023 21.00p 24.60p 22.15p 22.15p 4
03/11/2023 21.00p 22.15p 20.10p 22.15p 19907
02/11/2023 21.00p 22.15p 22.15p 22.15p 0
01/11/2023 21.00p 22.15p 22.15p 22.15p 0
31/10/2023 21.00p 22.15p 22.15p 22.15p 0
30/10/2023 21.00p 22.50p 22.15p 22.15p 0
27/10/2023 21.00p 22.50p 22.50p 22.50p 0
26/10/2023 21.00p 22.50p 22.50p 22.50p 0
25/10/2023 21.00p 22.50p 20.70p 22.50p 64
24/10/2023 21.00p 22.50p 22.40p 22.50p 0
23/10/2023 21.00p 22.40p 22.36p 22.40p 45000
20/10/2023 21.00p 22.50p 21.00p 22.50p 100000
19/10/2023 20.00p 22.50p 22.50p 22.50p 0
18/10/2023 20.00p 22.50p 22.30p 22.50p 0
17/10/2023 20.00p 22.30p 21.60p 22.30p 0
16/10/2023 20.00p 21.60p 20.00p 21.60p 95336
13/10/2023 19.50p 20.25p 19.59p 20.25p 172106
12/10/2023 19.50p 20.30p 19.76p 20.30p 1237
11/10/2023 19.50p 20.25p 19.50p 20.25p 20608
10/10/2023 18.80p 20.10p 18.80p 20.10p 122373
09/10/2023 20.40p 21.25p 18.90p 21.25p 237000
06/10/2023 20.40p 22.00p 20.34p 22.00p 230149
05/10/2023 20.40p 22.00p 21.90p 22.00p 0
04/10/2023 20.40p 21.90p 20.40p 21.90p 19534
03/10/2023 20.40p 20.60p 20.40p 20.60p 14500
02/10/2023 20.20p 21.55p 19.60p 21.55p 27710
29/09/2023 20.20p 21.55p 21.55p 21.55p 0
28/09/2023 20.20p 21.55p 21.55p 21.55p 0
27/09/2023 20.20p 21.55p 21.55p 21.55p 0
26/09/2023 20.20p 21.55p 21.55p 21.55p 0
25/09/2023 20.20p 21.55p 21.55p 21.55p 0
22/09/2023 20.20p 21.55p 19.71p 21.55p 494
21/09/2023 20.20p 21.55p 19.71p 21.55p 1855
20/09/2023 20.20p 21.55p 19.50p 21.55p 20000
19/09/2023 20.20p 21.55p 21.55p 21.55p 0
18/09/2023 20.20p 21.55p 19.60p 21.55p 3377
15/09/2023 20.20p 22.00p 20.80p 22.00p 0
14/09/2023 20.20p 20.80p 20.20p 20.80p 32320
13/09/2023 18.90p 19.50p 19.50p 19.50p 0
12/09/2023 18.90p 19.50p 19.50p 19.50p 0
11/09/2023 18.90p 19.50p 18.90p 19.50p 767
08/09/2023 20.00p 19.55p 18.98p 19.55p 122000
07/09/2023 20.00p 19.55p 19.45p 19.55p 0
06/09/2023 20.00p 19.45p 19.40p 19.45p 37257
05/09/2023 20.00p 19.50p 19.50p 19.50p 0
04/09/2023 20.00p 19.50p 19.33p 19.50p 42000
01/09/2023 20.00p 20.00p 19.50p 19.50p 0
31/08/2023 20.00p 20.70p 20.00p 20.00p 1419
30/08/2023 20.00p 20.90p 19.90p 19.90p 0
29/08/2023 20.00p 20.90p 20.00p 20.90p 0
25/08/2023 20.00p 20.00p 20.00p 20.00p 1000
24/08/2023 20.00p 22.00p 20.90p 20.90p 2321
23/08/2023 20.00p 21.40p 20.00p 20.00p 2297
22/08/2023 20.00p 21.80p 20.90p 20.90p 5
21/08/2023 20.00p 21.00p 20.20p 21.00p 32186
18/08/2023 20.00p 21.00p 21.00p 21.00p 0
17/08/2023 20.00p 21.40p 20.52p 21.00p 50000
16/08/2023 20.00p 21.00p 21.00p 21.00p 0
15/08/2023 20.00p 21.40p 21.00p 21.00p 20000
14/08/2023 20.00p 21.00p 20.62p 21.00p 8330
11/08/2023 20.00p 21.00p 20.90p 21.00p 0
10/08/2023 20.00p 21.49p 20.90p 20.90p 455
09/08/2023 20.00p 21.00p 20.42p 21.00p 857
08/08/2023 20.00p 20.90p 20.13p 20.90p 33977
07/08/2023 20.00p 20.90p 20.80p 20.90p 0
04/08/2023 20.00p 20.80p 20.80p 20.80p 0
03/08/2023 20.00p 20.80p 20.34p 20.80p 603
02/08/2023 20.00p 20.90p 20.38p 20.90p 4147
01/08/2023 20.00p 20.99p 20.00p 20.00p 20455
31/07/2023 22.40p 21.30p 20.92p 21.30p 5757
28/07/2023 22.40p 21.30p 21.30p 21.30p 0
27/07/2023 22.40p 21.40p 21.30p 21.30p 0
26/07/2023 22.40p 21.89p 20.94p 21.40p 6924
25/07/2023 22.40p 22.40p 20.98p 21.60p 3527
24/07/2023 21.00p 22.76p 21.80p 21.80p 12174
21/07/2023 21.00p 22.80p 22.80p 22.80p 0
20/07/2023 21.00p 22.80p 22.10p 22.80p 0
19/07/2023 21.00p 22.20p 22.10p 22.10p 0
18/07/2023 21.00p 22.80p 22.20p 22.20p 0
17/07/2023 21.00p 22.80p 22.80p 22.80p 0
14/07/2023 21.00p 22.80p 22.80p 22.80p 0
13/07/2023 21.00p 22.80p 22.40p 22.80p 0
12/07/2023 21.00p 23.75p 21.00p 22.40p 1301
11/07/2023 23.40p 23.20p 22.90p 23.20p 0
10/07/2023 23.40p 24.50p 22.90p 22.90p 400
07/07/2023 23.40p 22.20p 21.26p 22.20p 951

*Close Price adjusted for both dividends and splits