LPA Group Plc (AIM:LPA)
London
· Delayed Price · Currency is GBP · Price in GBX 56.00
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
LPA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | 560,000 |
| Mar 5, 2026 | 56.00 | 57.00 | 57.00 | 56.00 | 56.00 | - | 20,000 |
| Mar 4, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 281 |
| Mar 3, 2026 | 56.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 250 |
| Mar 2, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 26,507 |
| Feb 27, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 402 |
| Feb 26, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,235 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 124 |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 23, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 797 |
| Feb 20, 2026 | 57.50 | 60.00 | 55.00 | 56.00 | 56.00 | -2.61% | 5,962 |
| Feb 19, 2026 | 62.00 | 64.00 | 55.00 | 57.50 | 57.50 | -7.26% | 14,081 |
| Feb 18, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 951 |
| Feb 17, 2026 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | - | 25 |
| Feb 16, 2026 | 62.50 | 65.00 | 60.00 | 62.00 | 62.00 | -0.80% | 11,040 |
| Feb 13, 2026 | 65.00 | 68.00 | 60.00 | 62.50 | 62.50 | -3.85% | 5,610 |
| Feb 12, 2026 | 65.00 | 62.36 | 62.00 | 65.00 | 65.00 | - | 3,227 |
| Feb 11, 2026 | 66.00 | 69.40 | 62.00 | 65.00 | 65.00 | -1.52% | 3,548 |
| Feb 10, 2026 | 65.00 | 70.00 | 60.00 | 66.00 | 66.00 | 5.60% | 51,538 |
| Feb 9, 2026 | 49.50 | 65.00 | 47.00 | 62.50 | 62.50 | 26.26% | 84,815 |
| Feb 6, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 1,050 |
| Feb 5, 2026 | 46.50 | 53.00 | 47.00 | 49.50 | 49.50 | 6.45% | 33,109 |
| Feb 4, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 46.50 | - | 2,250 |
| Feb 3, 2026 | 46.50 | 43.00 | 43.00 | 46.50 | 46.50 | - | 4,048 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 46.50 | 46.50 | - | 431 |
| Jan 30, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 46.50 | -5.10% | 6,877 |
| Jan 29, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 221 |
| Jan 28, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 28,770 |
| Jan 27, 2026 | 49.00 | 52.00 | 45.00 | 49.00 | 49.00 | - | 6,245 |
| Jan 26, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 6,325 |
| Jan 23, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 1,829 |
| Jan 22, 2026 | 49.00 | 53.00 | 53.00 | 49.00 | 49.00 | - | 1 |
| Jan 21, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | - | 1,159 |
| Jan 20, 2026 | 49.00 | 53.00 | 53.00 | 49.00 | 49.00 | - | 5,000 |
| Jan 19, 2026 | 49.00 | 53.00 | 45.00 | 49.00 | 49.00 | 3.16% | 22,068 |
| Jan 16, 2026 | 40.50 | 50.00 | 40.00 | 47.50 | 47.50 | 17.28% | 30,829 |
| Jan 15, 2026 | 39.00 | 40.00 | 38.00 | 40.50 | 40.50 | 3.85% | 1,865 |
| Jan 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 13, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 2,239 |
| Jan 12, 2026 | 36.50 | 40.00 | 35.00 | 38.50 | 38.50 | 5.48% | 15,885 |
| Jan 9, 2026 | 36.50 | 38.74 | 38.00 | 36.50 | 36.50 | - | 6,057 |
| Jan 8, 2026 | 38.00 | 38.00 | 38.00 | 36.50 | 36.50 | - | 164 |
| Jan 7, 2026 | 35.45 | 38.00 | 35.18 | 36.50 | 36.50 | - | 50,078 |
| Jan 6, 2026 | 36.50 | 36.00 | 35.03 | 36.50 | 36.50 | - | 3,000 |
| Jan 5, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jan 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 31, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 30, 2025 | 35.00 | 38.00 | 35.00 | 36.50 | 36.50 | - | 5,005 |
| Dec 29, 2025 | 37.97 | 37.97 | 35.25 | 36.50 | 36.50 | - | 17 |
| Dec 24, 2025 | 36.50 | 35.25 | 35.25 | 36.50 | 36.50 | - | 645 |
| Dec 23, 2025 | 36.50 | 38.00 | 36.88 | 36.50 | 36.50 | - | 5,500 |
| Dec 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 19, 2025 | 39.50 | 37.00 | 34.00 | 36.50 | 36.50 | -7.59% | 36,054 |
| Dec 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 16, 2025 | 38.00 | 38.22 | 38.20 | 39.50 | 39.50 | 3.95% | 4,000 |
| Dec 15, 2025 | 38.00 | 39.88 | 38.22 | 38.00 | 38.00 | - | 2,746 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 11, 2025 | 38.00 | 38.22 | 38.22 | 38.00 | 38.00 | - | 1,500 |
| Dec 10, 2025 | 38.00 | 40.00 | 40.00 | 38.00 | 38.00 | - | 10,000 |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 8, 2025 | 40.50 | 40.00 | 38.00 | 38.00 | 38.00 | -6.17% | 19,666 |
| Dec 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 2, 2025 | 40.50 | 38.50 | 38.50 | 40.50 | 40.50 | - | 660 |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 26, 2025 | 40.50 | 42.49 | 42.49 | 40.50 | 40.50 | - | 5,000 |
| Nov 25, 2025 | 40.50 | 42.00 | 38.00 | 40.50 | 40.50 | - | 21,351 |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 40.50 | 40.50 | - | 84 |
| Nov 21, 2025 | 42.50 | 40.30 | 40.30 | 40.50 | 40.50 | -4.71% | 2,200 |
| Nov 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 19, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 13, 2025 | 42.50 | 43.75 | 40.00 | 42.50 | 42.50 | - | 3,600 |
| Nov 12, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 11, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 5, 2025 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | - | 1,809 |
| Nov 4, 2025 | 42.50 | 40.36 | 40.36 | 42.50 | 42.50 | - | 1,066 |
| Nov 3, 2025 | 42.50 | 40.30 | 40.30 | 42.50 | 42.50 | - | 1,291 |
| Oct 31, 2025 | 43.00 | 41.00 | 40.36 | 42.50 | 42.50 | -1.16% | 1,935 |
| Oct 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 23, 2025 | 43.00 | 41.36 | 41.36 | 43.00 | 43.00 | - | 841 |
| Oct 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 21, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 1,714 |
| Oct 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 16, 2025 | 43.00 | 41.00 | 41.00 | 43.00 | 43.00 | - | 5,483 |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |