LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 84.40
+1.90 (2.30%)
Jul 24, 2026, 4:05 PM GMT
LPA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 67.50 | 72.00 | 68.80 | 70.00 | 70.00 | 3.70% | 27,973 |
| Jul 15, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 10,990 |
| Jul 14, 2026 | 67.50 | 69.00 | 66.21 | 67.50 | 67.50 | - | 4,371 |
| Jul 13, 2026 | 67.00 | 68.40 | 68.40 | 67.50 | 67.50 | 0.75% | 365 |
| Jul 10, 2026 | 69.00 | 69.00 | 69.00 | 67.00 | 67.00 | 0.75% | 99 |
| Jul 9, 2026 | 66.50 | 65.18 | 65.18 | 66.50 | 66.50 | - | 500 |
| Jul 8, 2026 | 66.50 | 66.00 | 65.00 | 66.50 | 66.50 | - | 25,000 |
| Jul 7, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 2 |
| Jul 6, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 111 |
| Jul 3, 2026 | 66.50 | 66.00 | 65.00 | 66.50 | 66.50 | 0.76% | 58,750 |
| Jul 2, 2026 | 63.50 | 67.00 | 64.00 | 66.00 | 66.00 | 3.94% | 20,062 |
| Jul 1, 2026 | 63.50 | 65.00 | 62.90 | 63.50 | 63.50 | - | 44,573 |
| Jun 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 29, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 8 |
| Jun 26, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 21 |
| Jun 25, 2026 | 63.50 | 64.97 | 62.90 | 63.50 | 63.50 | - | 1,508 |
| Jun 24, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | - | 12,617 |
| Jun 23, 2026 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 78 |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 19, 2026 | 66.00 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 18, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 357 |
| Jun 17, 2026 | 63.50 | 64.00 | 64.00 | 63.50 | 63.50 | - | 1,200 |
| Jun 16, 2026 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 69 |
| Jun 15, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 114 |
| Jun 12, 2026 | 63.50 | 62.30 | 62.30 | 63.50 | 63.50 | - | 400 |
| Jun 11, 2026 | 67.50 | 70.00 | 62.00 | 63.50 | 63.50 | -5.93% | 11,248 |
| Jun 10, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 15,306 |
| Jun 9, 2026 | 67.50 | 69.50 | 65.00 | 67.50 | 67.50 | - | 154 |
| Jun 8, 2026 | 68.50 | 72.00 | 63.25 | 67.50 | 67.50 | -1.46% | 29,765 |
| Jun 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 4, 2026 | 68.50 | 70.50 | 66.66 | 68.50 | 68.50 | - | 3,852 |
| Jun 3, 2026 | 68.50 | 72.00 | 65.42 | 68.50 | 68.50 | - | 319 |
| Jun 2, 2026 | 68.50 | 72.00 | 65.00 | 68.50 | 68.50 | - | 3,110 |
| Jun 1, 2026 | 68.50 | 72.00 | 65.00 | 68.50 | 68.50 | - | 24,242 |
| May 29, 2026 | 62.50 | 68.00 | 62.00 | 68.50 | 68.50 | 9.60% | 20,982 |
| May 28, 2026 | 59.50 | 64.00 | 62.00 | 62.50 | 62.50 | 5.04% | 5,433 |
| May 27, 2026 | 58.50 | 62.00 | 57.00 | 59.50 | 59.50 | 1.71% | 3,573 |
| May 26, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 1,507 |
| May 22, 2026 | 58.50 | 61.93 | 55.00 | 58.50 | 58.50 | - | 841 |
| May 21, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 499 |
| May 20, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 887 |
| May 19, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 5,086 |
| May 18, 2026 | 58.50 | 56.77 | 56.75 | 58.50 | 58.50 | - | 5,389 |
| May 15, 2026 | 58.50 | 56.77 | 56.77 | 58.50 | 58.50 | - | 1,800 |
| May 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |