Skip to main content
logo
LMS Capital plc (LON:LMS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.00
-0.20 (-1.16%)
Jan 22, 2026, 4:16 PM GMT

LMS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.9017.9017.0017.2017.20-7,881
Jan 20, 202619.0019.0015.9017.2017.20-12.24%129,790
Jan 19, 202621.4021.8019.1019.6019.60-3.21%169,704
Jan 16, 202621.8022.0019.2020.2518.251.25%189,309
Jan 15, 202620.4022.0019.4520.0018.0214.29%64,309
Jan 14, 202619.0019.9017.1017.5015.77-3.05%83,871
Jan 13, 202618.0019.0016.6018.0516.273.14%21,630
Jan 12, 202615.7715.7715.7717.5015.77--
Jan 9, 202615.7715.7715.7717.5015.770.86%-
Jan 8, 202615.6415.6415.6417.3515.643.58%-
Jan 7, 202615.1015.1015.1016.7515.10-4.29%-
Jan 6, 202617.0017.0016.1217.5015.77-0.28%14,275
Jan 5, 202616.9018.0016.9017.5515.828.33%424,980
Jan 2, 202614.6014.6014.6016.2014.60-1.52%-
Dec 31, 202514.8314.8314.8316.4514.831.54%-
Dec 30, 202514.6014.6014.6016.2014.603.18%-
Dec 29, 202514.1514.1514.1515.7014.15-4.56%-
Dec 24, 202514.8314.8314.8316.4514.83-0.30%-
Dec 23, 202514.8714.8714.8716.5014.870.92%-
Dec 22, 202516.0016.0016.0016.3514.74-0.61%7,500
Dec 19, 202516.1816.1816.1816.4514.83-250
Dec 18, 202516.1816.1816.0016.4514.83-6,535
Dec 17, 202514.8314.8314.8316.4514.83--
Dec 16, 202514.8314.8314.8316.4514.830.61%-
Dec 15, 202514.7414.7414.7416.3514.74-0.61%-
Dec 12, 202516.0016.4516.0016.4514.83-222,231
Dec 11, 202514.8314.8314.8316.4514.83--
Dec 10, 202514.8314.8314.8316.4514.83--
Dec 9, 202514.8314.8314.8316.4514.830.61%-
Dec 8, 202516.1816.1816.1816.3514.74-5,000
Dec 5, 202514.7414.7414.7416.3514.741.24%-
Dec 4, 202514.5614.5614.5616.1514.55-1.22%-
Dec 3, 202514.7414.7414.7416.3514.74--
Dec 2, 202514.7414.7414.7416.3514.740.31%-
Dec 1, 202517.0017.0017.0016.3014.691.24%1
Nov 28, 202514.5114.5114.5116.1014.51-2.13%-
Nov 27, 202516.0716.0716.0716.4514.830.61%3,861
Nov 26, 202516.6816.6816.6816.3514.74-15,000
Nov 25, 202514.7414.7414.7416.3514.74--
Nov 24, 202514.7414.7414.7416.3514.740.31%-
Nov 21, 202516.8016.8016.8016.3014.690.31%2,883
Nov 20, 202516.0016.0016.0016.2514.650.31%15,000
Nov 19, 202514.6014.6014.6016.2014.600.31%-
Nov 18, 202515.7616.0015.7616.1514.550.31%45,000
Nov 17, 202515.6715.8815.5116.1014.51-73,120
Nov 14, 202514.5114.5114.5116.1014.51--
Nov 13, 202515.5015.5015.5016.1014.51-10,000
Nov 12, 202514.5114.5114.5116.1014.51--
Nov 11, 202516.0516.0516.0516.1014.511.26%50,000
Nov 10, 202516.0016.0016.0015.9014.335.30%35,000