1. Share Prices

  2. Lms Capital PLC (LMS)

18.70p+0.45 (+2.47%)04 Aug 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lms Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202519.00p19.00p17.80p18.70p70,559
Aug 1, 202517.03p17.03p17.00p18.25p5,559
Jul 31, 202517.13p17.13p17.13p18.25p14,000
Jul 30, 202517.50p17.50p17.50p18.55p6,000
Jul 29, 202517.80p19.85p17.80p18.55p20,000
Jul 28, 202518.00p20.80p18.00p18.90p36,356
Jul 25, 202518.00p18.00p18.00p18.80p20
Jul 24, 202518.00p18.00p18.00p18.95p573
Jul 23, 202518.00p20.00p18.00p18.80p543
Jul 22, 202518.00p18.00p18.00p19.10p4,919
Jul 21, 202518.00p18.40p18.00p18.80p9,668
Jul 18, 202518.00p18.00p18.00p18.75p2,501
Jul 17, 202518.00p18.00p18.00p19.10p6,010
Jul 16, 202518.10p20.60p18.10p18.80p10,511
Jul 15, 202518.10p20.20p18.10p19.05p26,901
Jul 14, 202520.00p21.00p19.20p19.60p96,648
Jul 11, 202523.00p23.43p21.00p21.50p103,471
Jul 10, 202520.40p24.69p20.20p21.80p272,897
Jul 9, 202519.80p22.40p19.29p21.30p100,524
Jul 8, 202517.40p20.20p17.40p18.60p252,598
Jul 7, 202517.70p18.38p17.70p17.90p81,400
Jul 2, 202517.73p17.73p17.73p19.30p12,000
Jul 1, 202518.40p18.40p18.40p19.30p1,506
Jun 30, 202518.59p20.40p18.59p19.20p2,814
Jun 27, 202520.40p20.40p20.40p19.35p1,131
Jun 26, 202519.00p19.00p19.00p19.45p887
Jun 25, 202519.90p19.90p19.70p19.55p1,348
Jun 20, 202520.20p20.20p20.20p19.70p10
Jun 19, 202520.00p20.20p18.80p18.80p67,400
Jun 18, 202520.00p20.40p17.93p20.00p140,701
Jun 10, 202519.00p19.01p19.00p19.30p46,911
Jun 9, 202519.20p19.20p19.20p19.40p50,000
Jun 6, 202519.00p20.40p19.00p19.40p7,057
Jun 5, 202519.40p19.40p19.40p19.55p8,000
Jun 4, 202519.60p20.11p18.71p19.05p74,005
Jun 3, 202518.42p18.42p18.42p19.10p5,000
Jun 2, 202518.80p18.80p18.50p19.15p120,000
May 30, 202518.80p18.80p18.80p19.20p797
May 29, 202518.50p18.80p17.75p19.15p16,724
May 28, 202519.60p20.05p19.20p19.40p135,200
May 27, 202520.40p21.20p19.60p19.90p109,533
May 23, 202520.40p20.40p20.40p21.00p2,533
May 22, 202520.40p22.00p20.20p21.00p33,671
May 21, 202520.40p20.40p20.40p21.00p1,197
May 20, 202520.45p20.45p20.45p21.00p13,000
May 19, 202520.80p20.80p20.80p20.80p8,966
May 15, 202520.40p20.40p20.40p21.00p30,000
May 13, 202521.06p21.06p21.03p21.00p45,000
May 12, 202520.40p20.40p20.40p21.00p352
May 9, 202521.07p21.07p21.07p21.00p4,666
1234
Showing 1 to 50 of 179

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.