LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/12/2024 57.00p 59.93p 55.20p 57.00p 9953
12/12/2024 57.00p 57.00p 55.09p 57.00p 0
11/12/2024 57.00p 58.00p 54.60p 57.00p 20000
10/12/2024 57.00p 58.00p 57.00p 57.00p 25000
09/12/2024 57.00p 59.00p 57.00p 57.00p 2523
06/12/2024 57.00p 57.00p 56.18p 57.00p 0
05/12/2024 57.00p 57.00p 56.18p 57.00p 0
04/12/2024 57.00p 57.00p 56.18p 57.00p 0
03/12/2024 57.00p 57.00p 54.60p 57.00p 6000
02/12/2024 57.00p 57.00p 56.18p 57.00p 0
29/11/2024 57.00p 57.00p 56.18p 57.00p 0
28/11/2024 57.00p 57.00p 56.18p 57.00p 0
27/11/2024 57.00p 57.00p 56.18p 57.00p 0
26/11/2024 57.00p 57.00p 56.18p 57.00p 0
25/11/2024 57.00p 57.00p 56.18p 57.00p 0
22/11/2024 58.00p 59.00p 55.89p 57.00p 14434
21/11/2024 60.00p 60.50p 57.00p 60.50p 5425
20/11/2024 60.00p 62.25p 60.00p 60.50p 0
19/11/2024 60.00p 62.25p 60.00p 60.50p 0
18/11/2024 60.00p 62.25p 60.50p 60.50p 0
15/11/2024 60.00p 62.25p 60.50p 60.50p 0
14/11/2024 60.00p 62.25p 58.29p 60.50p 0
13/11/2024 60.00p 63.00p 60.00p 60.50p 152
12/11/2024 60.00p 63.00p 60.00p 60.50p 311
11/11/2024 60.00p 63.65p 60.00p 60.50p 58
08/11/2024 60.00p 62.25p 60.50p 60.50p 0
07/11/2024 60.00p 60.50p 60.00p 60.50p 10000
06/11/2024 60.00p 60.00p 56.67p 58.00p 0
05/11/2024 60.00p 60.00p 56.67p 58.00p 0
04/11/2024 60.00p 60.00p 56.20p 58.00p 7083
01/11/2024 60.00p 60.00p 56.67p 58.00p 0
31/10/2024 60.00p 60.00p 56.67p 58.00p 0
30/10/2024 57.00p 59.40p 57.00p 58.00p 2350
29/10/2024 57.00p 58.33p 57.00p 57.50p 0
28/10/2024 57.00p 58.33p 57.00p 57.50p 0
25/10/2024 57.00p 58.75p 57.00p 57.50p 0
24/10/2024 57.00p 57.60p 57.00p 57.00p 0
23/10/2024 57.50p 57.50p 55.00p 57.00p 2000
22/10/2024 57.50p 59.75p 57.50p 57.50p 5975
21/10/2024 60.00p 60.00p 52.00p 57.50p 5861
18/10/2024 60.00p 60.00p 56.00p 58.00p 71614
17/10/2024 60.00p 60.00p 56.55p 58.00p 7435
16/10/2024 60.00p 60.00p 56.30p 58.00p 20630
15/10/2024 60.00p 59.00p 58.00p 59.00p 0
14/10/2024 60.00p 60.00p 58.00p 59.00p 0
11/10/2024 60.00p 60.00p 59.00p 59.00p 224
10/10/2024 60.00p 60.00p 58.00p 59.00p 0
09/10/2024 60.00p 59.00p 58.00p 59.00p 0
08/10/2024 59.00p 59.00p 56.55p 59.00p 1500
07/10/2024 60.00p 60.00p 56.30p 59.00p 21000
04/10/2024 60.00p 60.00p 58.00p 59.00p 0
03/10/2024 60.00p 60.00p 56.00p 59.00p 28183
02/10/2024 60.00p 60.00p 56.00p 58.00p 15308
01/10/2024 59.50p 59.50p 57.75p 59.50p 0
30/09/2024 60.00p 60.00p 56.00p 59.50p 4143
27/09/2024 59.50p 59.50p 56.00p 59.50p 1000
26/09/2024 60.00p 60.00p 57.75p 59.50p 0
25/09/2024 60.00p 59.50p 57.75p 59.50p 0
24/09/2024 60.00p 61.99p 56.60p 59.50p 2036
23/09/2024 59.50p 59.50p 57.75p 59.50p 0
20/09/2024 60.00p 61.95p 59.50p 59.50p 438
19/09/2024 60.00p 63.00p 57.75p 59.50p 132
18/09/2024 60.00p 60.00p 57.05p 59.50p 8000
17/09/2024 59.50p 59.50p 57.75p 59.50p 0
16/09/2024 60.00p 60.00p 57.75p 59.50p 0
13/09/2024 60.00p 61.99p 57.05p 59.50p 496
12/09/2024 60.00p 60.00p 57.75p 59.50p 0
11/09/2024 60.00p 60.00p 57.75p 59.50p 0
10/09/2024 60.00p 61.99p 59.50p 59.50p 227
09/09/2024 60.00p 60.00p 57.05p 59.50p 1000
06/09/2024 60.00p 60.00p 58.80p 59.50p 4050
05/09/2024 60.00p 60.00p 57.75p 59.50p 0
04/09/2024 60.00p 60.00p 57.75p 59.50p 0
03/09/2024 60.00p 60.00p 57.05p 59.50p 10000
02/09/2024 60.00p 63.00p 58.50p 59.50p 5090
30/08/2024 61.50p 61.50p 60.33p 61.00p 0
29/08/2024 61.50p 61.50p 60.33p 61.00p 0
28/08/2024 61.50p 61.00p 60.33p 61.00p 0
27/08/2024 61.50p 61.50p 60.33p 61.00p 0
23/08/2024 61.50p 61.95p 60.00p 61.00p 3915
22/08/2024 61.50p 62.67p 61.50p 62.00p 0
21/08/2024 62.00p 62.00p 60.00p 62.00p 2846
20/08/2024 62.00p 62.00p 61.00p 62.00p 0
19/08/2024 63.50p 63.50p 60.00p 64.50p 5500
16/08/2024 63.50p 65.45p 63.50p 64.50p 15300
15/08/2024 63.50p 63.50p 61.67p 63.50p 1365
14/08/2024 63.50p 65.45p 63.50p 63.50p 205
13/08/2024 63.50p 65.00p 63.50p 63.50p 3372
12/08/2024 65.50p 66.75p 63.50p 63.50p 0
09/08/2024 64.00p 66.75p 63.50p 65.50p 21000
08/08/2024 64.00p 66.00p 64.00p 64.50p 0
07/08/2024 64.00p 66.00p 64.00p 64.50p 0
06/08/2024 64.00p 64.50p 64.00p 64.50p 0
05/08/2024 64.00p 66.00p 64.00p 64.50p 0
02/08/2024 66.50p 66.50p 65.00p 65.50p 25000
01/08/2024 66.50p 66.50p 64.00p 64.00p 2500
31/07/2024 66.50p 66.50p 63.00p 64.00p 23121
30/07/2024 66.50p 66.50p 63.14p 66.50p 2150
29/07/2024 66.50p 66.50p 63.70p 66.50p 8350
26/07/2024 66.50p 68.25p 66.50p 66.50p 0
25/07/2024 66.50p 68.25p 66.50p 66.50p 0
24/07/2024 66.00p 69.13p 66.00p 66.50p 0
23/07/2024 66.00p 69.13p 66.00p 66.50p 0
22/07/2024 66.00p 69.13p 66.00p 66.50p 0
19/07/2024 66.50p 69.13p 66.50p 66.50p 0
18/07/2024 66.00p 69.13p 66.00p 66.50p 0
17/07/2024 66.00p 69.13p 66.00p 66.50p 0
16/07/2024 65.00p 69.13p 65.50p 66.50p 0
15/07/2024 65.00p 67.24p 65.00p 65.50p 170
12/07/2024 65.00p 65.50p 63.50p 65.50p 9544
11/07/2024 65.50p 67.24p 63.50p 65.50p 15816
10/07/2024 65.00p 65.50p 63.50p 65.50p 9449
09/07/2024 65.00p 65.00p 62.90p 65.00p 9546
08/07/2024 65.00p 65.00p 62.90p 65.00p 20000
05/07/2024 65.00p 66.33p 65.00p 65.50p 0
04/07/2024 65.00p 66.33p 65.50p 65.50p 0
03/07/2024 65.00p 65.50p 64.25p 65.50p 4676
02/07/2024 65.50p 66.33p 65.50p 65.50p 0
01/07/2024 65.00p 66.33p 65.00p 65.50p 0
28/06/2024 65.50p 65.50p 63.25p 65.50p 500
27/06/2024 65.50p 66.33p 65.50p 65.50p 0
26/06/2024 65.00p 66.33p 65.00p 65.50p 0
25/06/2024 65.00p 66.33p 65.00p 65.50p 0
24/06/2024 65.50p 65.50p 64.33p 65.50p 4318
21/06/2024 66.00p 67.65p 64.28p 65.50p 12436
20/06/2024 66.00p 66.00p 64.28p 66.00p 9335
19/06/2024 66.00p 66.67p 66.00p 66.00p 0
18/06/2024 66.50p 67.00p 66.50p 66.50p 0
17/06/2024 66.50p 67.00p 66.50p 66.50p 0
14/06/2024 65.00p 67.00p 65.00p 66.50p 0
13/06/2024 65.00p 67.00p 65.00p 66.50p 0
12/06/2024 65.00p 67.00p 65.00p 66.50p 0
11/06/2024 65.00p 67.79p 64.00p 66.50p 18411
10/06/2024 65.00p 66.67p 65.00p 66.00p 0
07/06/2024 65.00p 66.00p 62.00p 66.00p 40000
06/06/2024 65.00p 65.00p 64.40p 65.00p 0
05/06/2024 65.00p 65.00p 64.40p 65.00p 0
04/06/2024 65.00p 65.00p 64.40p 65.00p 0
03/06/2024 65.00p 65.00p 64.10p 65.00p 5120
31/05/2024 65.00p 65.00p 64.10p 65.00p 2500
30/05/2024 65.00p 65.00p 63.60p 65.00p 1530
29/05/2024 65.00p 65.00p 64.40p 65.00p 0
28/05/2024 65.00p 65.00p 64.40p 65.00p 0

*Close Price adjusted for both dividends and splits