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
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
25/04/2025 23.20 23.40 22.60 22.60 29,000
24/04/2025 22.00 22.60 22.00 22.60 3,524
23/04/2025 21.54 22.30 21.54 22.30 3,524
22/04/2025 22.20 22.20 22.20 22.20 0
17/04/2025 23.62 23.62 23.00 23.00 9,287
16/04/2025 22.60 22.60 22.60 22.60 0
15/04/2025 22.60 22.60 22.60 22.60 0
14/04/2025 23.26 23.26 22.60 22.60 1
11/04/2025 21.00 22.00 21.00 22.00 17
10/04/2025 23.40 23.40 22.00 22.00 3
09/04/2025 22.62 22.62 22.00 22.00 4,420
08/04/2025 20.60 21.80 20.60 21.80 186
07/04/2025 21.60 21.60 21.30 21.30 17,004
04/04/2025 22.20 22.60 22.00 22.60 46,380
03/04/2025 22.70 22.70 22.70 22.70 0
02/04/2025 22.30 22.30 22.30 22.30 0
01/04/2025 22.00 22.75 21.60 22.50 76,788
31/03/2025 22.20 23.60 21.60 21.60 2,132

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