LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.45
+0.45 (3.00%)
Aug 13, 2026, 5:15 PM GMT
LMS Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |