LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
-1.00 (-1.79%)
May 5, 2026, 8:25 AM GMT
LPA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 56.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 29 |
| Apr 30, 2026 | 56.00 | 55.15 | 55.15 | 56.00 | 56.00 | - | 2,200 |
| Apr 29, 2026 | 53.50 | 57.28 | 55.00 | 56.00 | 56.00 | 4.67% | 2,313 |
| Apr 28, 2026 | 50.00 | 57.00 | 50.00 | 53.50 | 53.50 | - | 137 |
| Apr 27, 2026 | 53.50 | 57.00 | 50.00 | 53.50 | 53.50 | - | 5,871 |
| Apr 24, 2026 | 57.00 | 57.00 | 50.00 | 53.50 | 53.50 | - | 1,985 |
| Apr 23, 2026 | 53.50 | 56.93 | 56.93 | 53.50 | 53.50 | - | 2,000 |
| Apr 22, 2026 | 53.50 | 56.93 | 56.93 | 53.50 | 53.50 | - | 17 |
| Apr 21, 2026 | 56.93 | 56.93 | 56.93 | 53.50 | 53.50 | - | 1,000 |
| Apr 20, 2026 | 53.50 | 57.00 | 50.00 | 53.50 | 53.50 | - | 11 |
| Apr 17, 2026 | 52.00 | 57.00 | 50.00 | 53.50 | 53.50 | 2.88% | 8,144 |
| Apr 16, 2026 | 52.00 | 56.50 | 47.00 | 52.00 | 52.00 | - | 5,207 |
| Apr 15, 2026 | 52.00 | 47.50 | 47.50 | 52.00 | 52.00 | - | 1 |
| Apr 14, 2026 | 52.00 | 57.00 | 47.00 | 52.00 | 52.00 | - | 25,241 |
| Apr 13, 2026 | 47.50 | 57.00 | 47.00 | 52.00 | 52.00 | - | 161 |
| Apr 10, 2026 | 47.00 | 57.00 | 47.00 | 52.00 | 52.00 | - | 215 |
| Apr 9, 2026 | 52.00 | 54.50 | 54.50 | 52.00 | 52.00 | - | 10,000 |
| Apr 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 7, 2026 | 52.00 | 57.00 | 47.00 | 52.00 | 52.00 | - | 8,069 |
| Apr 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 1, 2026 | 52.00 | 47.50 | 47.50 | 52.00 | 52.00 | - | 7,000 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 52.00 | 52.00 | - | 38 |
| Mar 30, 2026 | 57.00 | 57.00 | 47.00 | 52.00 | 52.00 | - | 70 |
| Mar 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 26, 2026 | 52.00 | 57.00 | 47.00 | 52.00 | 52.00 | 7.22% | 3,145 |
| Mar 25, 2026 | 49.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 11,337 |
| Mar 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 23, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 39,941 |
| Mar 20, 2026 | 47.50 | 55.00 | 45.00 | 48.50 | 48.50 | 2.11% | 33,451 |
| Mar 19, 2026 | 51.00 | 50.00 | 47.25 | 47.50 | 47.50 | -6.86% | 22,385 |
| Mar 18, 2026 | 52.50 | 55.00 | 47.00 | 51.00 | 51.00 | -2.86% | 14,843 |
| Mar 17, 2026 | 55.00 | 55.00 | 50.00 | 52.50 | 52.50 | -4.55% | 6,962 |
| Mar 16, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 153 |
| Mar 13, 2026 | 55.00 | 55.90 | 55.90 | 55.00 | 55.00 | - | 1 |
| Mar 12, 2026 | 55.00 | 53.00 | 53.00 | 55.00 | 55.00 | - | 150 |
| Mar 11, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 5,222 |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 9, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 14,289 |
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 5, 2026 | 56.00 | 57.00 | 57.00 | 56.00 | 56.00 | - | 20,000 |
| Mar 4, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 281 |
| Mar 3, 2026 | 56.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 250 |
| Mar 2, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 26,507 |
| Feb 27, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 402 |
| Feb 26, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,236 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 124 |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 23, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 797 |
| Feb 20, 2026 | 57.50 | 60.00 | 55.00 | 56.00 | 56.00 | -2.61% | 5,962 |
| Feb 19, 2026 | 62.00 | 64.00 | 55.00 | 57.50 | 57.50 | -7.26% | 14,081 |