LPA Group (LPA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LPA Group

Date Open High Low Close* Volume
19/12/2025 39.50p 39.50p 34.00p 36.50p 36054
18/12/2025 39.50p 39.50p 39.50p 39.50p 0
17/12/2025 39.50p 39.50p 39.50p 39.50p 0
16/12/2025 38.00p 39.50p 38.00p 39.50p 4000
15/12/2025 38.00p 39.88p 38.00p 38.00p 2746
12/12/2025 38.00p 38.86p 38.00p 38.00p 0
11/12/2025 38.00p 38.22p 38.00p 38.00p 1500
10/12/2025 38.00p 40.00p 38.00p 38.00p 10000
09/12/2025 38.00p 38.86p 38.00p 38.00p 0
08/12/2025 40.50p 40.50p 38.00p 38.00p 19666
05/12/2025 40.50p 40.50p 40.50p 40.50p 0
04/12/2025 40.50p 40.50p 40.50p 40.50p 0
03/12/2025 40.50p 40.50p 40.50p 40.50p 0
02/12/2025 40.50p 40.50p 38.50p 40.50p 660
01/12/2025 40.50p 40.50p 40.50p 40.50p 0
28/11/2025 40.50p 40.50p 40.50p 40.50p 0
27/11/2025 40.50p 40.50p 40.50p 40.50p 0
26/11/2025 40.50p 42.49p 40.50p 40.50p 5000
25/11/2025 40.50p 42.00p 38.00p 40.50p 21351
24/11/2025 40.50p 40.50p 38.00p 40.50p 84
21/11/2025 42.50p 42.50p 40.30p 40.50p 2200
20/11/2025 42.50p 43.53p 42.50p 42.50p 0
19/11/2025 42.50p 43.53p 42.50p 42.50p 0
18/11/2025 42.50p 43.53p 42.50p 42.50p 0
17/11/2025 42.50p 43.33p 42.50p 42.50p 0
14/11/2025 42.50p 43.33p 42.50p 42.50p 0
13/11/2025 42.50p 43.75p 40.00p 42.50p 3600
12/11/2025 42.50p 43.33p 42.50p 42.50p 0
11/11/2025 42.50p 43.33p 42.50p 42.50p 0
10/11/2025 42.50p 43.33p 42.50p 42.50p 0
07/11/2025 42.50p 43.33p 42.50p 42.50p 0
06/11/2025 42.50p 43.33p 42.50p 42.50p 0
05/11/2025 42.50p 42.50p 40.00p 42.50p 1809
04/11/2025 42.50p 42.50p 40.36p 42.50p 1066
03/11/2025 42.50p 42.50p 40.30p 42.50p 1291
31/10/2025 43.00p 43.00p 40.36p 42.50p 1935
30/10/2025 43.00p 43.00p 42.50p 43.00p 0
29/10/2025 43.00p 43.00p 42.50p 43.00p 0
28/10/2025 43.00p 43.00p 42.50p 43.00p 0
27/10/2025 43.00p 43.00p 42.50p 43.00p 0
24/10/2025 43.00p 43.00p 42.50p 43.00p 0
23/10/2025 43.00p 43.00p 41.36p 43.00p 841
22/10/2025 43.00p 43.00p 42.50p 43.00p 0
21/10/2025 43.00p 43.00p 41.00p 43.00p 1714
20/10/2025 43.00p 43.00p 42.50p 43.00p 0
17/10/2025 43.00p 43.00p 42.50p 43.00p 0
16/10/2025 43.00p 43.00p 41.00p 43.00p 5483
15/10/2025 43.00p 43.00p 41.50p 43.00p 0
14/10/2025 43.00p 44.70p 43.00p 43.00p 272
13/10/2025 43.00p 43.00p 41.50p 43.00p 0
10/10/2025 43.00p 43.00p 41.36p 43.00p 60
09/10/2025 44.00p 44.00p 41.00p 43.00p 4544
08/10/2025 44.00p 45.00p 43.00p 44.00p 27025
07/10/2025 44.00p 44.20p 44.00p 44.00p 0
06/10/2025 44.00p 44.20p 44.00p 44.00p 0
03/10/2025 44.00p 44.00p 43.22p 44.00p 624
02/10/2025 44.00p 45.00p 44.00p 44.00p 335
01/10/2025 44.00p 44.20p 44.00p 44.00p 0
30/09/2025 44.00p 44.20p 44.00p 44.00p 0
29/09/2025 44.00p 45.00p 43.12p 44.00p 17013
26/09/2025 43.00p 45.00p 43.00p 44.00p 10000
25/09/2025 45.00p 45.74p 43.50p 45.00p 43317
24/09/2025 46.50p 46.50p 43.00p 45.00p 22397
23/09/2025 46.50p 48.66p 46.50p 46.50p 3500
22/09/2025 46.50p 46.50p 46.50p 46.50p 0
19/09/2025 45.50p 47.99p 45.50p 46.50p 15453
18/09/2025 46.50p 48.00p 44.30p 45.50p 10177
17/09/2025 46.50p 48.45p 45.25p 46.50p 40363
16/09/2025 47.50p 47.50p 46.50p 46.50p 300
15/09/2025 47.50p 47.50p 45.00p 46.50p 14277
12/09/2025 47.50p 47.50p 46.00p 47.50p 0
11/09/2025 50.00p 50.00p 50.00p 47.50p 3050
10/09/2025 50.00p 50.00p 48.89p 50.00p 0
09/09/2025 50.00p 50.00p 48.89p 50.00p 0
08/09/2025 53.00p 53.00p 48.00p 50.00p 2500
05/09/2025 53.00p 53.60p 53.00p 53.00p 0
04/09/2025 53.00p 53.60p 48.25p 53.00p 6700
03/09/2025 53.00p 53.60p 53.00p 53.00p 0
02/09/2025 53.00p 53.60p 50.00p 53.00p 12523
01/09/2025 53.00p 53.00p 51.20p 53.00p 0
29/08/2025 53.00p 53.00p 51.20p 53.00p 0
28/08/2025 54.00p 54.00p 52.00p 53.00p 9616
27/08/2025 55.00p 55.00p 53.33p 54.00p 0
26/08/2025 55.00p 55.00p 53.33p 55.00p 0
22/08/2025 55.00p 55.00p 53.33p 55.00p 0
21/08/2025 55.00p 55.00p 52.00p 55.00p 600
20/08/2025 55.00p 55.00p 52.00p 55.00p 300
19/08/2025 55.00p 55.00p 53.33p 55.00p 0
18/08/2025 55.00p 55.00p 53.33p 55.00p 0
15/08/2025 55.00p 55.00p 52.39p 55.00p 1
14/08/2025 55.00p 55.00p 53.33p 55.00p 0
13/08/2025 55.00p 55.00p 53.33p 55.00p 0
12/08/2025 55.00p 55.00p 53.33p 55.00p 0
11/08/2025 55.00p 55.00p 52.00p 55.00p 163
08/08/2025 55.00p 58.00p 55.00p 55.00p 10
07/08/2025 55.00p 55.00p 53.65p 55.00p 2000
06/08/2025 55.00p 55.00p 53.33p 55.00p 0
05/08/2025 55.00p 58.00p 55.00p 55.00p 841
04/08/2025 55.00p 58.00p 55.00p 55.00p 5
01/08/2025 55.00p 55.00p 53.50p 55.00p 3372
31/07/2025 55.00p 55.00p 53.33p 55.00p 0
30/07/2025 55.00p 55.00p 53.33p 55.00p 0
29/07/2025 55.00p 55.00p 53.33p 55.00p 0
28/07/2025 55.00p 55.00p 53.33p 55.00p 0
25/07/2025 55.00p 56.00p 55.00p 55.00p 2500
24/07/2025 55.00p 55.00p 54.18p 55.00p 0
23/07/2025 55.00p 55.00p 54.18p 55.00p 0
22/07/2025 55.00p 55.00p 54.18p 55.00p 0
21/07/2025 55.00p 55.00p 54.18p 55.00p 0
18/07/2025 53.50p 56.00p 53.50p 55.00p 11728
17/07/2025 53.50p 53.50p 52.86p 53.50p 0
16/07/2025 53.50p 53.50p 52.86p 53.50p 0
15/07/2025 53.50p 53.50p 52.86p 53.50p 0
14/07/2025 53.50p 53.50p 52.86p 53.50p 0
11/07/2025 53.50p 55.00p 52.15p 53.50p 6454
10/07/2025 53.50p 53.50p 52.86p 53.50p 0
09/07/2025 53.50p 53.50p 52.86p 53.50p 0
08/07/2025 53.50p 53.50p 52.86p 53.50p 0
07/07/2025 53.50p 53.50p 52.86p 53.50p 0
04/07/2025 53.50p 54.11p 53.50p 53.50p 5544
03/07/2025 53.50p 53.50p 52.86p 53.50p 0
02/07/2025 52.50p 54.20p 52.50p 53.50p 1500
01/07/2025 50.00p 50.00p 50.00p 50.00p 0
30/06/2025 50.00p 50.00p 50.00p 50.00p 0
27/06/2025 50.00p 50.00p 50.00p 50.00p 0
26/06/2025 50.00p 51.00p 50.00p 50.00p 3700
25/06/2025 50.00p 50.00p 48.11p 50.00p 1246
24/06/2025 50.00p 50.00p 49.60p 50.00p 0
23/06/2025 50.00p 50.00p 48.00p 50.00p 10000
20/06/2025 47.50p 51.45p 47.50p 50.00p 7000
19/06/2025 47.50p 47.50p 47.50p 47.50p 0
18/06/2025 51.50p 51.50p 51.00p 51.50p 0
17/06/2025 51.50p 51.50p 49.00p 51.50p 1200
16/06/2025 51.00p 55.00p 51.00p 51.50p 1427
13/06/2025 51.00p 51.00p 48.00p 51.00p 2500
12/06/2025 51.00p 54.00p 51.00p 51.00p 2500
11/06/2025 51.00p 52.67p 51.00p 51.00p 0
10/06/2025 48.00p 51.00p 48.00p 51.00p 1000
09/06/2025 47.00p 50.00p 45.10p 48.00p 6975
06/06/2025 47.00p 50.00p 45.10p 47.00p 10003
05/06/2025 47.00p 50.00p 47.00p 47.00p 1464
04/06/2025 47.00p 50.00p 46.35p 47.00p 6225
03/06/2025 46.00p 50.00p 46.00p 47.00p 19389
02/06/2025 52.50p 53.25p 52.50p 52.50p 2750
30/05/2025 52.50p 53.57p 52.50p 52.50p 0
29/05/2025 52.50p 53.57p 52.50p 52.50p 0
28/05/2025 52.50p 53.57p 52.50p 52.50p 0
27/05/2025 52.50p 53.57p 52.50p 52.50p 0
23/05/2025 52.50p 52.50p 50.20p 52.50p 13250
22/05/2025 52.50p 53.57p 52.50p 52.50p 0
21/05/2025 52.50p 54.00p 50.75p 52.50p 19569
20/05/2025 52.50p 53.57p 52.50p 52.50p 0
19/05/2025 52.00p 53.20p 52.00p 52.50p 15000
16/05/2025 52.50p 52.50p 49.50p 52.00p 33501
15/05/2025 50.00p 52.50p 50.00p 52.50p 10952
14/05/2025 50.00p 50.00p 50.00p 50.00p 9992
13/05/2025 50.00p 50.00p 50.00p 50.00p 0
12/05/2025 50.00p 50.00p 50.00p 50.00p 0
09/05/2025 50.00p 50.00p 50.00p 50.00p 1281
08/05/2025 50.00p 50.00p 48.04p 50.00p 1137
07/05/2025 50.00p 50.00p 50.00p 50.00p 0
06/05/2025 50.00p 50.00p 48.00p 50.00p 2000
02/05/2025 50.00p 50.00p 48.00p 50.00p 818
01/05/2025 50.00p 50.00p 50.00p 50.00p 0
30/04/2025 50.00p 51.00p 48.00p 50.00p 40070
29/04/2025 52.50p 52.50p 48.00p 50.00p 46800
28/04/2025 52.50p 53.90p 50.75p 52.50p 21294
25/04/2025 52.50p 54.90p 50.75p 52.50p 5112
24/04/2025 52.50p 54.00p 50.00p 54.00p 15245
23/04/2025 52.50p 52.50p 51.25p 52.50p 0
22/04/2025 52.50p 52.50p 51.25p 52.50p 0
17/04/2025 52.50p 52.50p 50.00p 52.50p 1071
16/04/2025 52.50p 52.50p 50.00p 52.50p 59978
15/04/2025 52.50p 52.50p 50.00p 52.50p 68764
14/04/2025 52.50p 52.50p 50.83p 52.50p 0
11/04/2025 52.50p 55.00p 52.50p 52.50p 13946
10/04/2025 52.50p 52.50p 50.83p 52.50p 0
09/04/2025 52.50p 53.45p 50.00p 52.50p 3600
08/04/2025 52.50p 53.50p 51.00p 52.50p 12993
07/04/2025 56.00p 56.00p 50.00p 52.50p 14150
04/04/2025 56.50p 56.50p 53.03p 56.50p 19303
03/04/2025 57.50p 57.75p 54.00p 56.50p 21290
02/04/2025 57.50p 57.50p 57.50p 57.50p 0
01/04/2025 57.50p 57.50p 57.50p 57.50p 0
31/03/2025 57.50p 58.00p 57.50p 57.50p 7400
28/03/2025 57.50p 57.50p 54.35p 57.50p 40000
27/03/2025 57.50p 58.00p 54.35p 58.00p 36762
26/03/2025 55.50p 58.00p 55.50p 57.50p 16140
25/03/2025 55.00p 58.00p 55.00p 55.50p 36325
24/03/2025 55.00p 57.00p 55.00p 56.00p 5000
21/03/2025 57.50p 57.50p 53.00p 55.50p 31514
20/03/2025 56.50p 56.50p 54.40p 56.50p 0
19/03/2025 56.50p 59.23p 55.00p 56.50p 8177
18/03/2025 56.50p 56.50p 55.33p 56.50p 0
17/03/2025 56.50p 59.00p 56.50p 56.50p 5000
14/03/2025 56.50p 59.00p 56.50p 56.50p 1577
13/03/2025 56.50p 56.50p 54.40p 56.50p 0
12/03/2025 56.50p 56.50p 55.33p 56.50p 0
11/03/2025 56.50p 56.50p 53.30p 56.50p 24
10/03/2025 56.50p 56.50p 54.25p 56.50p 363

*Close Price adjusted for both dividends and splits