LMS Capital plc (LON:LMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
-0.95 (-5.96%)
May 26, 2026, 9:03 AM GMT
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 23, 2026 | 15.70 | 15.70 | 15.60 | 16.45 | 16.45 | 4.44% | 538,488 |
| Apr 22, 2026 | 15.90 | 15.92 | 15.88 | 15.75 | 15.75 | -0.94% | 41,571 |
| Apr 21, 2026 | 17.30 | 17.40 | 16.60 | 15.90 | 15.90 | -4.50% | 202,235 |
| Apr 20, 2026 | 17.60 | 19.10 | 17.30 | 16.65 | 16.65 | -11.90% | 15,035 |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 18.90 | 18.90 | -0.53% | 18,558 |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 14, 2026 | 18.00 | 18.00 | 18.00 | 19.20 | 19.20 | 1.05% | 1,057 |
| Apr 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 10, 2026 | 17.70 | 17.70 | 17.70 | 19.00 | 19.00 | 0.26% | 56 |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 18.95 | 18.95 | 0.80% | 1,110 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 18.80 | 18.80 | 0.27% | 7 |
| Apr 7, 2026 | 20.00 | 20.00 | 17.50 | 18.75 | 18.75 | - | 46,776 |
| Apr 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 18.75 | 18.75 | 1.63% | 50,000 |
| Mar 31, 2026 | 17.20 | 17.50 | 17.20 | 18.45 | 18.45 | - | 50,310 |
| Mar 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Mar 27, 2026 | 17.00 | 17.10 | 17.00 | 18.45 | 18.45 | 11.82% | 41,144 |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.45% | - |
| Mar 25, 2026 | 15.50 | 15.76 | 14.00 | 15.95 | 15.95 | 3.24% | 110,323 |
| Mar 24, 2026 | 17.00 | 17.00 | 14.20 | 15.45 | 15.45 | -15.80% | 30,038 |
| Mar 23, 2026 | 17.00 | 17.10 | 17.00 | 18.35 | 18.35 | -0.81% | 12,056 |
| Mar 20, 2026 | 17.00 | 19.90 | 17.00 | 18.50 | 18.50 | -0.27% | 23,517 |
| Mar 19, 2026 | 17.20 | 19.90 | 17.20 | 18.55 | 18.55 | - | 6,275 |
| Mar 18, 2026 | 17.30 | 17.30 | 17.20 | 18.55 | 18.55 | -0.27% | 39,042 |
| Mar 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 18.60 | 18.60 | - | 22,820 |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.60 | 18.60 | -2.11% | 259,889 |
| Mar 12, 2026 | 18.00 | 19.01 | 18.00 | 19.00 | 19.00 | 1.06% | 351,656 |