LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 89.97
+1.47 (1.66%)
Sep 25, 2026, 4:08 PM GMT
LPA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 90.00 | 90.00 | 87.03 | 88.50 | 88.50 | - | 1,235 |
| Sep 24, 2026 | 87.03 | 87.03 | 87.03 | 88.50 | 88.50 | - | 5,982 |
| Sep 23, 2026 | 87.37 | 90.00 | 87.00 | 88.50 | 88.50 | - | 7,240 |
| Sep 22, 2026 | 87.00 | 87.00 | 87.00 | 88.50 | 88.50 | - | 104 |
| Sep 21, 2026 | 88.50 | 90.00 | 87.00 | 88.50 | 88.50 | - | 2,696 |
| Sep 18, 2026 | 89.00 | 90.00 | 87.30 | 88.50 | 88.50 | - | 18,030 |
| Sep 17, 2026 | 87.10 | 87.10 | 87.10 | 88.50 | 88.50 | - | 1,162 |
| Sep 16, 2026 | 87.00 | 90.00 | 87.00 | 88.50 | 88.50 | - | 42,894 |
| Sep 15, 2026 | 82.00 | 90.00 | 82.00 | 88.50 | 88.50 | 5.36% | 32,087 |
| Sep 14, 2026 | 85.60 | 86.00 | 82.25 | 84.00 | 84.00 | - | 22,975 |
| Sep 11, 2026 | 81.50 | 92.00 | 81.75 | 84.00 | 84.00 | 8.39% | 132,167 |
| Sep 10, 2026 | 77.50 | 76.01 | 75.00 | 77.50 | 77.50 | - | 2,959 |
| Sep 9, 2026 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 3,000 |
| Sep 8, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 4,725 |
| Sep 7, 2026 | 76.01 | 76.01 | 75.00 | 77.50 | 77.50 | - | 366 |
| Sep 4, 2026 | 77.50 | 76.01 | 75.00 | 77.50 | 77.50 | - | 1,464 |
| Sep 3, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 3,460 |
| Sep 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 1, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 746 |
| Aug 28, 2026 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | - | 2,000 |
| Aug 27, 2026 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | - | 1,257 |
| Aug 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 25, 2026 | 77.50 | 80.00 | 75.75 | 77.50 | 77.50 | - | 9,290 |
| Aug 24, 2026 | 77.50 | 80.00 | 75.60 | 77.50 | 77.50 | - | 19,692 |
| Aug 21, 2026 | 80.00 | 80.00 | 75.50 | 77.50 | 77.50 | - | 1,981 |
| Aug 20, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 1,549 |
| Aug 19, 2026 | 79.50 | 79.50 | 75.00 | 77.50 | 77.50 | - | 674 |
| Aug 18, 2026 | 81.50 | 81.50 | 73.00 | 77.50 | 77.50 | -6.06% | 38,432 |
| Aug 17, 2026 | 82.37 | 82.50 | 77.10 | 82.50 | 82.50 | - | 14,899 |
| Aug 14, 2026 | 80.00 | 85.00 | 80.00 | 82.50 | 82.50 | - | 600 |
| Aug 13, 2026 | 80.00 | 80.00 | 80.00 | 82.50 | 82.50 | - | 760 |
| Aug 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Aug 11, 2026 | 82.50 | 85.00 | 79.00 | 82.50 | 82.50 | - | 2,019 |
| Aug 10, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 11,778 |
| Aug 7, 2026 | 82.50 | 83.78 | 80.25 | 82.50 | 82.50 | - | 11,561 |
| Aug 6, 2026 | 82.50 | 85.00 | 80.15 | 82.50 | 82.50 | - | 10,432 |
| Aug 5, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 3,607 |
| Aug 4, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 906 |
| Aug 3, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 1.85% | 215 |
| Jul 31, 2026 | 82.50 | 84.50 | 80.00 | 81.00 | 81.00 | -1.82% | 8,381 |
| Jul 30, 2026 | 82.50 | 84.50 | 83.78 | 82.50 | 82.50 | - | 1,932 |
| Jul 29, 2026 | 86.50 | 90.00 | 80.00 | 82.50 | 82.50 | -2.94% | 30,627 |
| Jul 28, 2026 | 85.00 | 90.00 | 87.91 | 85.00 | 85.00 | - | 2,369 |
| Jul 27, 2026 | 82.50 | 90.00 | 81.75 | 85.00 | 85.00 | 3.03% | 18,177 |
| Jul 24, 2026 | 82.50 | 84.75 | 80.00 | 82.50 | 82.50 | - | 15,603 |
| Jul 23, 2026 | 81.00 | 87.90 | 80.00 | 82.50 | 82.50 | 13.79% | 103,953 |
| Jul 22, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 18,056 |
| Jul 21, 2026 | 72.50 | 75.00 | 68.00 | 72.50 | 72.50 | - | 23,908 |
| Jul 20, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 14,022 |
| Jul 17, 2026 | 70.00 | 71.88 | 70.33 | 72.50 | 72.50 | 3.57% | 14,914 |