LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
-3.00 (-5.66%)
Sep 9, 2025, 8:00 AM GMT+1
LPA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,000 |
| Sep 8, 2025 | 53.00 | 53.00 | 48.00 | 50.00 | 50.00 | -5.66% | 3,500 |
| Sep 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 187,600 |
| Sep 4, 2025 | 53.00 | 53.00 | 48.25 | 53.00 | 53.00 | - | 13,400 |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 70,644 |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 20,000 |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 28, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.85% | 269,248 |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 21, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 600 |
| Aug 20, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 600 |
| Aug 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 15, 2025 | 52.39 | 55.00 | 52.39 | 55.00 | 55.00 | - | 1 |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 11, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 326 |
| Aug 8, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 20 |
| Aug 7, 2025 | 53.65 | 55.00 | 53.65 | 55.00 | 55.00 | - | 4,000 |
| Aug 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 5, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 841 |
| Aug 4, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 10 |
| Aug 1, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 6,744 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 25, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 2,500 |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 18, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2.80% | 16,728 |
| Jul 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 11, 2025 | 52.15 | 55.00 | 52.15 | 53.50 | 53.50 | - | 6,454 |
| Jul 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 4, 2025 | 54.11 | 54.11 | 53.50 | 53.50 | 53.50 | - | 5,544 |
| Jul 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 2, 2025 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | 7.00% | 2,000 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |