LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
0.00 (0.00%)
Apr 14, 2026, 1:34 PM GMT
LPA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 1,044 |
| 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 |
| Feb 18, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 951 |
| Feb 17, 2026 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | - | 25 |
| Feb 16, 2026 | 62.50 | 65.00 | 60.00 | 62.00 | 62.00 | -0.80% | 11,040 |
| Feb 13, 2026 | 65.00 | 68.00 | 60.00 | 62.50 | 62.50 | -3.85% | 5,610 |
| Feb 12, 2026 | 65.00 | 62.36 | 62.00 | 65.00 | 65.00 | - | 3,227 |
| Feb 11, 2026 | 66.00 | 69.40 | 62.00 | 65.00 | 65.00 | -1.52% | 3,548 |
| Feb 10, 2026 | 62.50 | 70.00 | 60.00 | 66.00 | 66.00 | 5.60% | 51,537 |
| 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 | 46.50 | 50.00 | 50.00 | 46.50 | 46.50 | - | 431 |