LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/03/2025 56.50p 56.50p 55.33p 56.50p 0
06/03/2025 56.50p 59.51p 56.50p 56.50p 4000
05/03/2025 56.50p 59.51p 54.05p 56.50p 45900
04/03/2025 55.00p 55.00p 55.00p 55.00p 0
03/03/2025 55.00p 55.00p 55.00p 55.00p 0
28/02/2025 55.00p 55.00p 51.00p 55.00p 4999
27/02/2025 57.50p 58.50p 55.00p 55.00p 341
26/02/2025 57.50p 57.50p 55.00p 57.50p 897
25/02/2025 57.50p 57.50p 55.00p 57.50p 27256
24/02/2025 57.50p 57.50p 57.27p 57.50p 0
21/02/2025 57.50p 57.50p 55.50p 57.50p 1500
20/02/2025 57.50p 60.00p 57.50p 57.50p 4999
19/02/2025 57.50p 59.97p 57.50p 57.50p 4993
18/02/2025 54.00p 56.10p 54.00p 54.50p 20000
17/02/2025 53.50p 54.00p 51.00p 54.00p 3000
14/02/2025 51.00p 53.50p 51.00p 53.50p 6504
13/02/2025 56.50p 56.50p 51.25p 51.25p 32500
12/02/2025 56.50p 56.50p 53.49p 56.50p 2232
11/02/2025 56.50p 57.45p 53.00p 56.50p 0
10/02/2025 54.00p 54.00p 50.92p 53.00p 0
07/02/2025 54.00p 54.00p 54.00p 54.00p 0
06/02/2025 54.00p 54.00p 54.00p 54.00p 0
05/02/2025 54.00p 54.00p 53.00p 54.00p 2071
04/02/2025 54.00p 54.00p 54.00p 54.00p 0
03/02/2025 53.00p 55.00p 53.00p 54.00p 25000
31/01/2025 53.00p 55.70p 51.10p 53.00p 2155
30/01/2025 53.00p 53.00p 50.92p 53.00p 0
29/01/2025 52.00p 53.89p 52.00p 53.00p 7500
28/01/2025 52.00p 52.00p 50.73p 52.00p 0
27/01/2025 52.00p 52.00p 50.73p 52.00p 0
24/01/2025 52.00p 53.89p 51.10p 52.00p 2369
23/01/2025 58.00p 58.00p 50.00p 52.00p 68301
22/01/2025 59.50p 63.00p 59.50p 60.00p 10800
21/01/2025 58.00p 59.50p 58.00p 59.50p 0
20/01/2025 58.00p 59.60p 56.25p 58.00p 3164
17/01/2025 58.00p 58.00p 56.50p 58.00p 20040
16/01/2025 58.00p 60.00p 58.00p 58.00p 2666
15/01/2025 58.00p 58.00p 58.00p 58.00p 0
14/01/2025 59.00p 59.00p 58.00p 58.00p 1000
13/01/2025 62.50p 62.50p 57.50p 59.00p 60600
10/01/2025 64.00p 64.00p 60.00p 62.50p 9378
09/01/2025 64.00p 64.00p 61.78p 64.00p 0
08/01/2025 66.00p 66.00p 63.00p 64.00p 512
07/01/2025 66.00p 66.00p 66.00p 66.00p 0
06/01/2025 66.00p 66.00p 64.33p 66.00p 0
03/01/2025 66.00p 66.00p 64.33p 66.00p 0
02/01/2025 67.00p 68.50p 65.00p 66.00p 4357
31/12/2024 67.00p 67.00p 65.00p 67.00p 5000
30/12/2024 67.00p 67.00p 66.78p 67.00p 0
27/12/2024 68.00p 68.00p 65.00p 67.00p 3567
24/12/2024 68.00p 68.50p 68.00p 68.00p 0
23/12/2024 68.50p 68.50p 67.00p 68.50p 10750
20/12/2024 72.00p 72.00p 67.00p 68.50p 30000
19/12/2024 72.00p 72.50p 72.00p 72.00p 0
18/12/2024 72.00p 72.50p 72.00p 72.00p 0
17/12/2024 62.50p 79.50p 62.50p 72.00p 38262
16/12/2024 59.00p 59.00p 55.09p 57.00p 0

*Close Price adjusted for both dividends and splits