LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.95
0.00 (0.00%)
Jul 3, 2026, 5:15 PM GMT
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 16.45 | 16.45 | 4.44% | 3,153 |
| May 13, 2026 | 16.32 | 16.32 | 15.60 | 15.75 | 15.75 | -6.25% | 42,500 |
| May 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | - |
| May 11, 2026 | 16.00 | 16.00 | 16.00 | 16.85 | 16.85 | -0.30% | 18,849 |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | - |
| May 7, 2026 | 16.00 | 16.00 | 16.00 | 16.95 | 16.95 | - | 25 |
| May 6, 2026 | 16.00 | 16.00 | 16.00 | 16.95 | 16.95 | - | 40,055 |
| May 5, 2026 | 16.19 | 16.19 | 16.19 | 16.95 | 16.95 | - | 6,074 |
| May 1, 2026 | 15.00 | 16.00 | 15.00 | 16.95 | 16.95 | 3.04% | 234 |
| Apr 30, 2026 | 17.61 | 17.61 | 17.61 | 16.45 | 16.45 | - | 2,785 |
| Apr 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 28, 2026 | 15.29 | 15.29 | 15.29 | 16.45 | 16.45 | - | 4,432 |
| Apr 27, 2026 | 15.44 | 15.44 | 15.44 | 16.45 | 16.45 | - | 14,000 |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |