LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.95
0.00 (0.00%)
Jul 23, 2026, 5:15 PM GMT
LMS Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 15, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 270 |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 44,200 |
| Jul 13, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 10, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 9, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 12,000 |
| Jul 7, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 3, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 348 |
| Jul 1, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 30, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 27,378 |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 1,505 |
| Jun 25, 2026 | 15.00 | 15.00 | 14.75 | 15.95 | 15.95 | - | 137,672 |
| Jun 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 19, 2026 | 15.10 | 15.10 | 15.10 | 15.95 | 15.95 | - | 13,687 |
| Jun 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 16, 2026 | 15.75 | 15.75 | 15.75 | 15.95 | 15.95 | - | 50,000 |
| Jun 15, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 12, 2026 | 16.90 | 16.90 | 14.57 | 15.95 | 15.95 | - | 50,089 |
| Jun 11, 2026 | 16.90 | 16.90 | 16.90 | 15.95 | 15.95 | - | 176 |
| Jun 10, 2026 | 15.00 | 15.02 | 15.00 | 15.95 | 15.95 | - | 20,000 |
| Jun 9, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 219 |
| Jun 8, 2026 | 15.00 | 15.10 | 15.00 | 15.95 | 15.95 | 2.90% | 7,537 |
| Jun 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82% | - |
| Jun 3, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 8,300 |
| Jun 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 1, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 39,139 |
| May 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| May 28, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| May 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 12,750 |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.95 | 15.95 | - | 1,000 |
| May 21, 2026 | 17.80 | 17.80 | 15.00 | 15.95 | 15.95 | -2.74% | 56,630 |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| May 19, 2026 | 16.59 | 16.59 | 16.59 | 16.35 | 16.35 | 4.14% | 600 |
| May 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.56% | - |
| May 15, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |