livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

LMS Capital - (LMS) share price history


LMS Capital share priceLMS share price tradesLMS Fundamentals watchlistADD to watchlist
LMS Capital - (LMS) share price history
Date Open High Low Close Volume
10/06/2025 19.01 19.01 19.00 19.00 46,911
09/06/2025 19.20 19.40 19.20 19.40 50,000
06/06/2025 19.00 20.20 19.00 19.40 7,096
05/06/2025 19.40 19.55 19.40 19.55 8,000
04/06/2025 19.60 20.11 18.71 19.05 74,005
03/06/2025 18.42 19.10 18.42 19.10 10,000
02/06/2025 18.80 19.15 18.50 19.15 120,000
30/05/2025 18.80 19.20 18.80 19.20 797
29/05/2025 17.75 19.15 17.75 19.15 16,724
28/05/2025 19.60 20.05 19.20 19.40 135,200
27/05/2025 20.40 21.20 19.60 19.90 109,533
23/05/2025 20.40 21.00 20.40 21.00 2,533
22/05/2025 20.40 22.00 20.20 21.00 33,671
21/05/2025 20.40 21.00 20.40 21.00 1,197
20/05/2025 20.45 21.00 20.45 21.00 13,000
19/05/2025 20.80 20.80 20.80 20.80 8,966
16/05/2025 21.10 21.10 21.10 21.10 0
15/05/2025 20.40 21.00 20.40 21.00 30,000
14/05/2025 21.10 21.10 21.10 21.10 0
13/05/2025 21.06 21.06 21.00 21.00 45,000
12/05/2025 20.40 21.00 20.40 21.00 352
09/05/2025 21.07 21.07 21.00 21.00 4,666
08/05/2025 20.90 20.90 20.60 20.60 4,784
07/05/2025 20.80 21.20 20.60 20.60 1,206
06/05/2025 23.00 23.20 21.60 21.60 16
02/05/2025 20.60 21.00 20.40 20.60 159,938
01/05/2025 22.20 23.00 21.40 21.40 1,156
30/04/2025 21.10 21.10 21.10 21.10 0
29/04/2025 20.62 21.94 20.62 21.70 165,041
28/04/2025 23.00 23.00 21.40 21.40 102,852

LMS Capital - (LMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z