LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
-1.35 (-8.65%)
Sep 25, 2026, 1:17 PM GMT
LMS Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 17.00 | 17.00 | 14.20 | 15.60 | 15.60 | - | 175,262 |
| Aug 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 15.60 | 15.60 | - | 90,000 |
| Aug 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 15.60 | 15.60 | 0.97% | 6,003 |
| Aug 18, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 17, 2026 | 14.00 | 14.00 | 14.00 | 15.45 | 15.45 | - | 12,980 |
| Aug 14, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 13, 2026 | 14.00 | 14.00 | 14.00 | 15.45 | 15.45 | 3.00% | 3,188 |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 15.50 | 15.50 | - | 8,723 |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | - |
| Aug 7, 2026 | 17.00 | 17.00 | 16.50 | 15.25 | 15.25 | -1.93% | 460 |
| Aug 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Aug 5, 2026 | 14.10 | 14.10 | 14.10 | 15.55 | 15.55 | - | 1,214 |
| Aug 4, 2026 | 14.10 | 14.10 | 14.10 | 15.55 | 15.55 | - | 1,593 |
| Aug 3, 2026 | 14.10 | 14.10 | 14.10 | 15.55 | 15.55 | - | 1,593 |
| Jul 31, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jul 30, 2026 | 14.10 | 14.10 | 14.10 | 15.55 | 15.55 | - | 3,699 |
| Jul 29, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.81% | - |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 16.00 | 16.00 | 1.91% | 60,000 |
| Jul 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.57% | - |
| Jul 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 3,026 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | 0.31% | 29,000 |
| Jul 20, 2026 | 16.90 | 16.90 | 14.60 | 15.90 | 15.90 | -0.31% | 77,016 |
| Jul 17, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 60,000 |