1. Share Prices

  2. Lpa Group PLC (LPA)

53.65p-1.35 (-2.45%)07 Aug 2025, 08:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lpa Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202555.00p58.00p58.00p55.00p841
Aug 4, 202555.00p58.00p58.00p55.00p5
Aug 1, 202555.00p53.50p53.50p55.00p3,372
Jul 25, 202555.00p56.00p56.00p55.00p2,500
Jul 18, 202553.50p56.00p55.00p55.00p11,728
Jul 11, 202553.50p55.00p52.15p53.50p6,454
Jul 4, 202553.50p54.11p54.11p53.50p5,544
Jul 2, 202552.50p54.20p54.11p53.50p1,500
Jun 26, 202550.00p51.00p51.00p50.00p3,700
Jun 25, 202550.00p48.11p48.11p50.00p1,246
Jun 23, 202550.00p48.00p48.00p50.00p10,000
Jun 20, 202547.50p51.45p50.00p50.00p7,000
Jun 17, 202551.50p49.00p49.00p51.50p1,200
Jun 16, 202551.00p55.00p54.00p51.50p1,427
Jun 13, 202551.00p48.00p48.00p51.00p2,500
Jun 12, 202551.00p54.00p54.00p51.00p2,500
Jun 10, 202548.00p50.00p50.00p51.00p1,000
Jun 9, 202547.00p50.00p45.10p48.00p6,975
Jun 6, 202547.00p50.00p45.10p47.00p10,003
Jun 5, 202547.00p50.00p50.00p47.00p1,464
Jun 4, 202547.00p50.00p46.35p47.00p6,225
Jun 3, 202546.00p50.00p46.33p47.00p34,389
Jun 2, 202552.50p53.25p53.25p52.50p2,750
May 23, 202552.50p52.50p50.20p52.50p13,250
May 21, 202552.50p54.00p50.75p52.50p19,569
May 19, 202552.00p53.20p53.20p52.50p15,000
May 16, 202552.50p51.00p49.50p52.00p53,501
May 15, 202550.00p51.00p50.25p52.50p10,952
May 14, 202550.00p50.00p50.00p50.00p9,992
May 9, 202550.00p50.00p50.00p50.00p1,281
May 8, 202550.00p50.00p48.04p50.00p1,137
May 6, 202550.00p48.00p48.00p50.00p2,000
May 2, 202550.00p48.00p48.00p50.00p818
Apr 30, 202550.00p51.00p48.00p50.00p40,070
Apr 29, 202552.50p50.66p48.00p50.00p46,800
Apr 28, 202552.50p53.90p50.75p52.50p21,294
Apr 25, 202552.50p54.90p50.75p52.50p5,112
Apr 24, 202552.50p54.00p50.00p54.00p15,245
Apr 17, 202552.50p50.00p50.00p52.50p1,071
Apr 16, 202552.50p52.50p50.00p52.50p59,978
Apr 15, 202552.50p52.50p50.00p52.50p68,764
Apr 11, 202552.50p55.00p53.45p52.50p13,946
Apr 9, 202552.50p53.45p50.00p52.50p3,600
Apr 8, 202552.50p53.50p51.00p52.50p12,993
Apr 7, 202556.00p53.50p50.00p52.50p14,150
Apr 4, 202556.50p54.00p53.02p56.50p19,303
Apr 3, 202557.50p57.75p54.00p56.50p21,290
Mar 31, 202557.50p58.00p58.00p57.50p7,400
Mar 28, 202557.50p55.00p54.35p57.50p40,000
Mar 27, 202557.50p58.00p54.35p58.00p36,762
123
Showing 1 to 50 of 138

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.608.52
Ocado Group PLC377.307.68
Intercontinental Hotels Group PLC9,284.006.96
Serco Group PLC222.206.11
Raspberry Pi Holdings PLC424.605.36
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,762.00-5.17
Babcock International Group PLC954.43-5.13
Bt Group PLC204.60-3.54
Vodafone Group PLC82.52-3.42