LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 17.85
-0.20 (-1.11%)
Sep 3, 2025, 5:15 PM BST
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | - | 305,000 |
| Sep 2, 2025 | 17.40 | 17.85 | 17.00 | 17.85 | 17.85 | -1.11% | 305,000 |
| Sep 1, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | -1.63% | 305,000 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.00 | 18.35 | 18.35 | - | 305,000 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.00 | 18.35 | 18.35 | - | 305,000 |
| Aug 27, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -0.54% | 305,000 |
| Aug 26, 2025 | 17.60 | 19.00 | 17.60 | 18.45 | 18.45 | - | 305,000 |
| Aug 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.54% | - |
| Aug 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Aug 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Aug 19, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -0.54% | 5,559 |
| Aug 18, 2025 | 18.80 | 18.80 | 18.45 | 18.45 | 18.45 | -0.54% | 5,559 |
| Aug 15, 2025 | 18.40 | 18.90 | 18.40 | 18.55 | 18.55 | - | 11,112 |
| Aug 14, 2025 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | - | 50 |
| Aug 13, 2025 | 18.40 | 18.55 | 18.20 | 18.55 | 18.55 | 0.54% | 60,214 |
| Aug 12, 2025 | 18.40 | 18.45 | 18.00 | 18.45 | 18.45 | 2.79% | 11,010 |
| Aug 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | - |
| Aug 8, 2025 | 17.00 | 17.85 | 17.00 | 17.85 | 17.85 | -2.19% | 32,753 |
| Aug 7, 2025 | 19.60 | 19.60 | 18.25 | 18.25 | 18.25 | 2.82% | 10,000 |
| Aug 6, 2025 | 17.02 | 18.90 | 17.02 | 17.75 | 17.75 | -5.08% | 9,343 |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 4, 2025 | 19.00 | 19.00 | 17.80 | 18.70 | 18.70 | 2.47% | 70,559 |
| Aug 1, 2025 | 17.03 | 18.25 | 17.00 | 18.25 | 18.25 | - | 5,559 |
| Jul 31, 2025 | 17.13 | 18.25 | 17.13 | 18.25 | 18.25 | -1.62% | 28,000 |
| Jul 30, 2025 | 17.50 | 18.55 | 17.50 | 18.55 | 18.55 | - | 6,000 |
| Jul 29, 2025 | 19.85 | 19.85 | 17.80 | 18.55 | 18.55 | -1.85% | 20,000 |
| Jul 28, 2025 | 18.00 | 20.80 | 18.00 | 18.90 | 18.90 | 0.53% | 36,356 |
| Jul 25, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | -0.79% | 20 |
| Jul 24, 2025 | 18.00 | 18.95 | 18.00 | 18.95 | 18.95 | 0.80% | 573 |
| Jul 23, 2025 | 18.00 | 20.00 | 18.00 | 18.80 | 18.80 | -1.57% | 543 |
| Jul 22, 2025 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | 1.60% | 4,919 |
| Jul 21, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 0.27% | 9,668 |
| Jul 18, 2025 | 18.00 | 18.75 | 18.00 | 18.75 | 18.75 | -1.83% | 5,002 |
| Jul 17, 2025 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | 1.60% | 12,020 |
| Jul 16, 2025 | 18.10 | 20.60 | 18.10 | 18.80 | 18.80 | -1.31% | 10,535 |
| Jul 15, 2025 | 18.33 | 20.20 | 18.10 | 19.05 | 19.05 | -2.81% | 26,902 |
| Jul 14, 2025 | 20.00 | 21.00 | 19.20 | 19.60 | 19.60 | -8.84% | 96,648 |
| Jul 11, 2025 | 23.43 | 23.43 | 21.00 | 21.50 | 21.50 | -1.38% | 103,471 |
| Jul 10, 2025 | 20.40 | 24.69 | 20.20 | 21.80 | 21.80 | 2.35% | 272,898 |
| Jul 9, 2025 | 19.80 | 22.40 | 19.29 | 21.30 | 21.30 | 14.52% | 100,526 |
| Jul 8, 2025 | 19.18 | 20.20 | 17.40 | 18.60 | 18.60 | 3.91% | 253,598 |
| Jul 7, 2025 | 17.70 | 18.38 | 17.70 | 17.90 | 17.90 | -5.79% | 81,400 |
| Jul 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Jul 2, 2025 | 17.73 | 19.30 | 17.73 | 19.30 | 19.30 | - | 12,000 |
| Jul 1, 2025 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 0.52% | 1,506 |
| Jun 30, 2025 | 18.59 | 20.40 | 18.59 | 19.20 | 19.20 | -0.78% | 2,815 |
| Jun 27, 2025 | 20.40 | 20.40 | 19.35 | 19.35 | 19.35 | -0.51% | 1,446 |
| Jun 26, 2025 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | -0.51% | 1,446 |
| Jun 25, 2025 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | 1.03% | 1,349 |