LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 16.20
-0.50 (-2.99%)
Mar 3, 2026, 4:26 PM GMT
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.40 | 15.00 | 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 | - | 88,110 |
| 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 | 17.00 | 15.40 | 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 | 19.00 | 15.90 | 17.20 | 17.20 | -12.24% | 129,790 |
| 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 |
| Jan 12, 2026 | 15.77 | 15.77 | 15.77 | 17.50 | 15.77 | - | - |
| Jan 9, 2026 | 15.77 | 15.77 | 15.77 | 17.50 | 15.77 | 0.86% | - |
| Jan 8, 2026 | 15.64 | 15.64 | 15.64 | 17.35 | 15.64 | 3.58% | - |
| Jan 7, 2026 | 15.10 | 15.10 | 15.10 | 16.75 | 15.10 | -4.29% | - |
| Jan 6, 2026 | 17.00 | 17.00 | 16.12 | 17.50 | 15.77 | -0.28% | 14,275 |
| Jan 5, 2026 | 16.90 | 18.00 | 16.90 | 17.55 | 15.82 | 8.33% | 424,980 |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 16.20 | 14.60 | -1.52% | - |
| Dec 31, 2025 | 14.83 | 14.83 | 14.83 | 16.45 | 14.83 | 1.54% | - |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 16.20 | 14.60 | 3.18% | - |
| Dec 29, 2025 | 14.15 | 14.15 | 14.15 | 15.70 | 14.15 | -4.56% | - |
| Dec 24, 2025 | 14.83 | 14.83 | 14.83 | 16.45 | 14.83 | -0.30% | - |
| Dec 23, 2025 | 14.87 | 14.87 | 14.87 | 16.50 | 14.87 | 0.92% | - |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.35 | 14.74 | -0.61% | 7,500 |
| Dec 19, 2025 | 16.18 | 16.18 | 16.18 | 16.45 | 14.83 | - | 250 |