LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
-1.00 (-1.52%)
At close: Feb 11, 2026
LPA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 66.00 | 69.40 | 62.00 | 65.00 | 65.00 | -1.52% | 3,548 |
| Feb 10, 2026 | 65.00 | 70.00 | 60.00 | 66.00 | 66.00 | 5.60% | 51,538 |
| Feb 9, 2026 | 49.50 | 65.00 | 47.00 | 62.50 | 62.50 | 26.26% | 84,815 |
| Feb 6, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 1,050 |
| Feb 5, 2026 | 46.50 | 53.00 | 47.00 | 49.50 | 49.50 | 6.45% | 33,109 |
| Feb 4, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 46.50 | - | 2,250 |
| Feb 3, 2026 | 46.50 | 43.00 | 43.00 | 46.50 | 46.50 | - | 4,048 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 46.50 | 46.50 | - | 431 |
| Jan 30, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 46.50 | -5.10% | 6,877 |
| Jan 29, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 221 |
| Jan 28, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 28,770 |
| Jan 27, 2026 | 49.00 | 52.00 | 45.00 | 49.00 | 49.00 | - | 6,245 |
| Jan 26, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 6,325 |
| Jan 23, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 1,829 |
| Jan 22, 2026 | 49.00 | 53.00 | 53.00 | 49.00 | 49.00 | - | 1 |
| Jan 21, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 1,159 |
| Jan 20, 2026 | 49.00 | 53.00 | 53.00 | 49.00 | 49.00 | - | 5,000 |
| Jan 19, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | 3.16% | 22,068 |
| Jan 16, 2026 | 40.50 | 50.00 | 40.00 | 47.50 | 47.50 | 17.28% | 30,829 |
| Jan 15, 2026 | 39.00 | 40.00 | 38.00 | 40.50 | 40.50 | 3.85% | 1,865 |
| Jan 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 13, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 2,239 |
| Jan 12, 2026 | 36.50 | 40.00 | 35.00 | 38.50 | 38.50 | 5.48% | 15,885 |
| Jan 9, 2026 | 36.50 | 38.74 | 38.00 | 36.50 | 36.50 | - | 6,057 |
| Jan 8, 2026 | 38.00 | 38.00 | 38.00 | 36.50 | 36.50 | - | 164 |
| Jan 7, 2026 | 35.45 | 38.00 | 35.18 | 36.50 | 36.50 | - | 50,078 |
| Jan 6, 2026 | 36.50 | 36.00 | 35.03 | 36.50 | 36.50 | - | 3,000 |
| Jan 5, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jan 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 31, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 30, 2025 | 35.00 | 38.00 | 35.00 | 36.50 | 36.50 | - | 5,005 |
| Dec 29, 2025 | 37.97 | 37.97 | 35.25 | 36.50 | 36.50 | - | 17 |
| Dec 24, 2025 | 36.50 | 35.25 | 35.25 | 36.50 | 36.50 | - | 645 |
| Dec 23, 2025 | 36.50 | 38.00 | 36.88 | 36.50 | 36.50 | - | 5,500 |
| Dec 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 19, 2025 | 39.50 | 37.00 | 34.00 | 36.50 | 36.50 | -7.59% | 36,054 |
| Dec 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 16, 2025 | 38.00 | 38.22 | 38.20 | 39.50 | 39.50 | 3.95% | 4,000 |
| Dec 15, 2025 | 38.00 | 39.88 | 38.22 | 38.00 | 38.00 | - | 2,746 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 11, 2025 | 38.00 | 38.22 | 38.22 | 38.00 | 38.00 | - | 1,500 |
| Dec 10, 2025 | 38.00 | 40.00 | 40.00 | 38.00 | 38.00 | - | 10,000 |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 8, 2025 | 40.50 | 40.00 | 38.00 | 38.00 | 38.00 | -6.17% | 19,666 |
| Dec 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 2, 2025 | 40.50 | 38.50 | 38.50 | 40.50 | 40.50 | - | 660 |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |