LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.76
+0.31 (1.97%)
Mar 25, 2026, 10:43 AM GMT
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 17.00 | 17.10 | 17.00 | 18.35 | 18.35 | -0.81% | 12,056 |
| Mar 20, 2026 | 17.00 | 19.90 | 17.00 | 18.50 | 18.50 | -0.27% | 23,517 |
| Mar 19, 2026 | 17.20 | 19.90 | 17.20 | 18.55 | 18.55 | - | 6,275 |
| Mar 18, 2026 | 17.30 | 17.30 | 17.20 | 18.55 | 18.55 | -0.27% | 39,042 |
| Mar 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 18.60 | 18.60 | - | 22,820 |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.60 | 18.60 | -2.11% | 259,889 |
| Mar 12, 2026 | 18.00 | 19.01 | 18.00 | 19.00 | 19.00 | 1.06% | 351,656 |
| Mar 11, 2026 | 17.40 | 17.60 | 17.40 | 18.80 | 18.80 | 9.30% | 48,291 |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 17.20 | 17.20 | 7.84% | 2 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 15.95 | 15.95 | - | 90 |
| Mar 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 4, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.54% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | 33,000 |
| Mar 2, 2026 | 14.56 | 16.39 | 14.56 | 16.70 | 16.70 | 4.70% | 3,739 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 15.95 | 15.95 | - | 868 |
| Feb 26, 2026 | 15.00 | 17.80 | 15.00 | 15.95 | 15.95 | -2.74% | 29,841 |
| Feb 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 6,528 |
| Feb 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 23, 2026 | 17.60 | 17.60 | 16.40 | 16.40 | 16.40 | 0.61% | 70,898 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 19, 2026 | 15.10 | 17.90 | 15.10 | 16.30 | 16.30 | -0.91% | 10,679 |
| Feb 18, 2026 | 15.00 | 17.80 | 15.00 | 16.45 | 16.45 | - | 88,111 |
| Feb 17, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 11,474 |
| Feb 16, 2026 | 15.62 | 15.62 | 15.23 | 16.40 | 16.40 | - | 19,666 |
| Feb 13, 2026 | 15.60 | 16.40 | 15.10 | 16.40 | 16.40 | -0.91% | 381 |
| Feb 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 10,000 |
| Feb 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,638 |
| Feb 9, 2026 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | -1.49% | 96,752 |
| Feb 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| Feb 5, 2026 | 16.10 | 17.88 | 16.10 | 17.00 | 17.00 | 0.59% | 114,537 |
| Feb 4, 2026 | 15.60 | 17.90 | 15.40 | 16.90 | 16.90 | 0.60% | 3,270 |
| Feb 3, 2026 | 16.80 | 16.88 | 16.80 | 16.80 | 16.80 | -0.30% | 352,000 |
| Feb 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | - |
| Jan 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 15.45 | 16.65 | 16.65 | -2.06% | 1,155 |
| Jan 28, 2026 | 15.10 | 17.90 | 15.10 | 17.00 | 17.00 | - | 625 |
| Jan 27, 2026 | 15.40 | 17.00 | 15.40 | 17.00 | 17.00 | - | 976 |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.68% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 17.00 | 17.65 | 17.65 | 2.62% | 50,733 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.00 | 17.20 | 17.20 | - | 7,881 |
| Jan 20, 2026 | 19.00 | 20.00 | 15.00 | 17.20 | 17.20 | -12.24% | 129,789 |
| Jan 19, 2026 | 21.40 | 21.80 | 19.10 | 19.60 | 19.60 | -3.21% | 169,704 |
| Jan 16, 2026 | 21.80 | 22.00 | 19.20 | 20.25 | 18.25 | 1.25% | 189,309 |
| Jan 15, 2026 | 20.40 | 22.00 | 19.45 | 20.00 | 18.02 | 14.29% | 64,309 |
| Jan 14, 2026 | 19.00 | 19.90 | 17.10 | 17.50 | 15.77 | -3.05% | 83,871 |
| Jan 13, 2026 | 18.00 | 19.00 | 16.60 | 18.05 | 16.27 | 3.14% | 21,630 |