LMS Capital plc (LON:LMS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.20
-0.25 (-1.73%)
Nov 5, 2026, 5:15 PM GMT
LMS Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | -1.73% | 93,266 |
| Nov 4, 2026 | 14.77 | 14.77 | 14.77 | 14.45 | 14.45 | -2.36% | 3,670 |
| Nov 3, 2026 | 14.20 | 14.20 | 14.20 | 14.80 | 14.80 | 4.23% | 318 |
| Nov 2, 2026 | 13.60 | 15.90 | 13.60 | 14.20 | 14.20 | -5.65% | 30,327 |
| Oct 30, 2026 | 14.20 | 14.80 | 14.20 | 15.05 | 15.05 | - | 142,384 |
| Oct 29, 2026 | 14.25 | 14.25 | 14.25 | 15.05 | 15.05 | - | 30,000 |
| Oct 28, 2026 | 14.20 | 14.20 | 14.20 | 15.05 | 15.05 | - | 92,016 |
| Oct 27, 2026 | 15.90 | 15.90 | 14.20 | 15.05 | 15.05 | - | 44,560 |
| Oct 26, 2026 | 15.90 | 15.90 | 14.20 | 15.05 | 15.05 | - | 14,017 |
| Oct 23, 2026 | 14.00 | 14.20 | 14.00 | 15.05 | 15.05 | 0.33% | 42,294 |
| Oct 22, 2026 | 14.20 | 14.20 | 14.00 | 15.00 | 15.00 | -3.85% | 34,828 |
| Oct 21, 2026 | 14.20 | 14.23 | 14.20 | 15.60 | 15.60 | 3.31% | 20,386 |
| Oct 20, 2026 | 14.20 | 14.20 | 14.20 | 15.10 | 15.10 | -3.21% | 85,832 |
| Oct 19, 2026 | 14.20 | 17.00 | 14.20 | 15.60 | 15.60 | - | 110,006 |
| Oct 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 5.05% | - |
| Oct 14, 2026 | 14.50 | 15.50 | 14.50 | 14.85 | 14.85 | -4.81% | 78,326 |
| Oct 13, 2026 | 14.50 | 14.50 | 14.50 | 15.60 | 15.60 | -0.95% | 126,500 |
| Oct 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | - |
| Oct 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 8, 2026 | 14.25 | 14.20 | 14.20 | 15.60 | 15.60 | - | 44,736 |
| Oct 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 5, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 6 |
| Oct 2, 2026 | 14.25 | 14.25 | 14.25 | 15.60 | 15.60 | - | 2,386 |
| Oct 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 29, 2026 | 17.00 | 17.00 | 17.00 | 15.60 | 15.60 | - | 53,105 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 681 |
| Sep 25, 2026 | 14.25 | 14.25 | 14.25 | 15.60 | 15.60 | - | 2,842 |
| Sep 24, 2026 | 14.30 | 14.30 | 14.30 | 15.60 | 15.60 | - | 53,323 |
| Sep 23, 2026 | 14.25 | 14.25 | 14.25 | 15.60 | 15.60 | - | 50,000 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 21, 2026 | 14.20 | 17.00 | 14.20 | 15.60 | 15.60 | - | 42,378 |
| Sep 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| Sep 17, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Sep 16, 2026 | 14.20 | 14.25 | 14.20 | 15.55 | 15.55 | - | 3,729 |
| Sep 15, 2026 | 14.39 | 14.20 | 14.20 | 15.55 | 15.55 | -0.32% | 175,192 |
| Sep 14, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 1,260 |
| Sep 11, 2026 | 17.00 | 17.00 | 14.34 | 15.60 | 15.60 | - | 1,720 |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 9, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 499 |
| Sep 8, 2026 | 17.00 | 17.00 | 17.00 | 15.60 | 15.60 | - | 158 |
| Sep 7, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 59,255 |
| Sep 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |