LMS Capital plc - LMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17	15.1	15.1	17	15.1	21,069
November 06, 2025	15.3	15.9	15.9	15.9	15.3	21,800
November 05, 2025	15.05	15.95	15.95	15.95	15.05	4,502
November 04, 2025	15.85	15.85	15.85	15.85	15.85	0
November 03, 2025	15.85	15.85	15.85	15.85	15.85	0
October 31, 2025	15.85	15.85	15.85	15.85	15.85	0
October 30, 2025	14.7	15.85	15.85	15.85	14.7	31,363
October 29, 2025	15	15.6	15.6	15.6	15	49,962
October 28, 2025	15	15.85	15.85	15.85	15	49,962
October 27, 2025	15.85	15.85	15.85	15.85	15.85	0
October 24, 2025	15.65	15.65	15.65	15.65	15.65	0
October 23, 2025	15.1	15.85	15.85	15.85	15.1	49,962
October 22, 2025	16.5	15.85	15.85	16.5	15.85	49,962
October 21, 2025	15.85	15.85	15.85	15.85	15.85	0
October 20, 2025	14.23	15.85	15.85	15.85	14.23	21,332
October 17, 2025	15.1	15.85	15.85	15.85	15.1	3.36M
October 16, 2025	15.1	15.85	15.85	15.85	15.1	3.36M
October 15, 2025	15.1	15.85	15.85	17	15.02	3.36M
October 14, 2025	16.9	15.85	15.85	16.9	15.1	3.36M
October 13, 2025	16	15.4	15.4	16	15.1	3.36M
October 10, 2025	16.9	15.4	15.4	16.9	15.1	3.36M
October 09, 2025	16	15.85	15.85	16	15.13	3.36M
October 08, 2025	16	16.25	16.25	16.25	15.61	3.36M
October 07, 2025	16.5	16.5	16.5	16.5	16.5	0
October 06, 2025	16.45	16.45	16.45	16.45	16.45	0
October 03, 2025	16.45	16.45	16.45	16.45	16.45	0
October 02, 2025	16	16.5	16.5	17	15.6	65,050
October 01, 2025	16.4	16.2	16.2	16.8	15.4	65,398
September 30, 2025	18.7	17.55	17.55	18.7	17.55	8,782
September 29, 2025	16.6	17.15	17.15	17.15	16.4	15,174
September 26, 2025	16.65	16.65	16.65	16.65	16.65	0
September 25, 2025	16.6	16.75	16.6	16.75	16.6	10,000
September 24, 2025	16.7	17.65	17.65	17.65	16.7	20,000
September 23, 2025	16.9	16.9	16.9	16.9	16.9	0
September 22, 2025	18.9	17.6	17.6	18.9	17.6	525,258
September 19, 2025	17.55	17.55	17.55	17.55	17.55	0
September 18, 2025	16.75	16.75	16.75	16.75	16.75	0
September 17, 2025	17.65	17.65	17.65	17.65	17.65	0
September 16, 2025	16.8	17.1	17.1	17.1	16.8	525,258
September 15, 2025	17.9	17.75	17.75	17.9	17.75	525,258
September 12, 2025	18	17.75	17.75	18	17.58	525,258
September 11, 2025	17.75	17.75	17.75	17.75	17.75	0
September 10, 2025	17.75	17.75	17.75	17.75	17.75	0
September 09, 2025	17	17.85	17.85	17.85	17	229,954
September 08, 2025	17	17.95	17.95	17.95	17	343,727
September 05, 2025	17.85	17.85	17.85	17.85	17.85	0
September 04, 2025	17.85	17.85	17.85	17.85	17.85	0
September 03, 2025	17.85	17.85	17.85	17.85	17.85	0
September 02, 2025	17.4	17.85	17.85	17.85	17	305,000
September 01, 2025	18	18.05	18.05	18.05	18	305,000
August 29, 2025	18.9	18.35	18.35	18.9	18	305,000
August 28, 2025	18.9	18.35	18.35	18.9	18	305,000
August 27, 2025	18	18.35	18.35	18.35	18	305,000
August 26, 2025	17.6	18.45	18.45	19	17.6	305,000
August 22, 2025	18.45	18.45	18.45	18.45	18.45	0
August 21, 2025	18.35	18.35	18.35	18.35	18.35	0
August 20, 2025	18.35	18.35	18.35	18.35	18.35	0
August 19, 2025	18	18.35	18.35	18.35	18	5,559
August 18, 2025	18.8	18.45	18.45	18.8	18.45	5,559
August 15, 2025	18.4	18.55	18.55	18.9	18.4	11,112

LMS Capital plc (LMS.L) LSE