LMS Capital plc (LON:LMS)
London
· Delayed Price · Currency is GBP · Price in GBX 15.29
-1.16 (-7.05%)
Apr 28, 2026, 11:59 AM GMT
LMS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | - | -7.05% | 8,864 |
| Apr 27, 2026 | 15.44 | 15.44 | 15.44 | 16.45 | 16.45 | - | 14,000 |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 23, 2026 | 15.70 | 15.70 | 15.60 | 16.45 | 16.45 | 4.44% | 538,488 |
| Apr 22, 2026 | 15.90 | 15.92 | 15.88 | 15.75 | 15.75 | -0.94% | 41,571 |
| Apr 21, 2026 | 17.30 | 17.40 | 16.60 | 15.90 | 15.90 | -4.50% | 202,235 |
| Apr 20, 2026 | 17.60 | 19.10 | 17.30 | 16.65 | 16.65 | -11.90% | 15,035 |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 18.90 | 18.90 | -0.53% | 18,558 |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 14, 2026 | 18.00 | 18.00 | 18.00 | 19.20 | 19.20 | 1.05% | 1,057 |
| Apr 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 10, 2026 | 17.70 | 17.70 | 17.70 | 19.00 | 19.00 | 0.26% | 56 |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 18.95 | 18.95 | 0.80% | 1,110 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 18.80 | 18.80 | 0.27% | 7 |
| Apr 7, 2026 | 20.00 | 20.00 | 17.50 | 18.75 | 18.75 | - | 46,776 |
| Apr 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 18.75 | 18.75 | 1.63% | 50,000 |
| Mar 31, 2026 | 17.20 | 17.50 | 17.20 | 18.45 | 18.45 | - | 50,310 |
| Mar 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Mar 27, 2026 | 17.00 | 17.10 | 17.00 | 18.45 | 18.45 | 11.82% | 41,144 |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.45% | - |
| Mar 25, 2026 | 15.50 | 15.76 | 14.00 | 15.95 | 15.95 | 3.24% | 110,323 |
| Mar 24, 2026 | 17.00 | 17.00 | 14.20 | 15.45 | 15.45 | -15.80% | 30,038 |
| Mar 23, 2026 | 17.00 | 17.10 | 17.00 | 18.35 | 18.35 | -0.81% | 12,056 |
| Mar 20, 2026 | 17.00 | 19.90 | 17.00 | 18.50 | 18.50 | -0.27% | 23,517 |
| Mar 19, 2026 | 17.20 | 19.90 | 17.20 | 18.55 | 18.55 | - | 6,275 |
| Mar 18, 2026 | 17.30 | 17.30 | 17.20 | 18.55 | 18.55 | -0.27% | 39,042 |
| Mar 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 18.60 | 18.60 | - | 22,820 |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.60 | 18.60 | -2.11% | 259,889 |
| Mar 12, 2026 | 18.00 | 19.01 | 18.00 | 19.00 | 19.00 | 1.06% | 351,656 |
| Mar 11, 2026 | 17.40 | 17.60 | 17.40 | 18.80 | 18.80 | 9.30% | 48,291 |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 17.20 | 17.20 | 7.84% | 2 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 15.95 | 15.95 | - | 90 |
| Mar 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 4, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.54% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | 33,000 |
| Mar 2, 2026 | 14.56 | 16.39 | 14.56 | 16.70 | 16.70 | 4.70% | 3,739 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 15.95 | 15.95 | - | 868 |
| Feb 26, 2026 | 15.00 | 17.80 | 15.00 | 15.95 | 15.95 | -2.74% | 29,841 |
| Feb 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 6,528 |
| Feb 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 23, 2026 | 17.60 | 17.60 | 16.40 | 16.40 | 16.40 | 0.61% | 70,898 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 19, 2026 | 15.10 | 17.90 | 15.10 | 16.30 | 16.30 | -0.91% | 10,679 |
| Feb 18, 2026 | 15.00 | 17.80 | 15.00 | 16.45 | 16.45 | - | 88,111 |
| Feb 17, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 11,474 |
| Feb 16, 2026 | 15.62 | 15.62 | 15.23 | 16.40 | 16.40 | - | 19,666 |
| Feb 13, 2026 | 15.60 | 16.40 | 15.10 | 16.40 | 16.40 | -0.91% | 381 |
| Feb 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 10,000 |
| Feb 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,638 |
| Feb 9, 2026 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | -1.49% | 96,752 |
| Feb 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| Feb 5, 2026 | 16.10 | 17.88 | 16.10 | 17.00 | 17.00 | 0.59% | 114,537 |
| Feb 4, 2026 | 15.60 | 17.90 | 15.40 | 16.90 | 16.90 | 0.60% | 3,270 |
| Feb 3, 2026 | 16.80 | 16.88 | 16.80 | 16.80 | 16.80 | -0.30% | 352,000 |
| Feb 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | - |
| Jan 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 15.45 | 16.65 | 16.65 | -2.06% | 1,155 |
| Jan 28, 2026 | 15.10 | 17.90 | 15.10 | 17.00 | 17.00 | - | 625 |
| Jan 27, 2026 | 15.40 | 17.00 | 15.40 | 17.00 | 17.00 | - | 976 |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.68% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 17.00 | 17.65 | 17.65 | 2.62% | 50,733 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.00 | 17.20 | 17.20 | - | 7,881 |
| Jan 20, 2026 | 19.00 | 20.00 | 15.00 | 17.20 | 17.20 | -12.24% | 129,789 |
| Jan 19, 2026 | 21.40 | 21.80 | 19.10 | 19.60 | 19.60 | -3.21% | 169,704 |
| Jan 16, 2026 | 21.80 | 22.00 | 19.20 | 20.25 | 18.25 | 1.25% | 189,309 |
| Jan 15, 2026 | 20.40 | 22.00 | 19.45 | 20.00 | 18.02 | 14.29% | 64,309 |
| Jan 14, 2026 | 19.00 | 19.90 | 17.10 | 17.50 | 15.77 | -3.05% | 83,871 |
| Jan 13, 2026 | 18.00 | 19.00 | 16.60 | 18.05 | 16.27 | 3.14% | 21,630 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 15.77 | - | - |
| Jan 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 15.77 | 0.86% | - |
| Jan 8, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 15.64 | 3.58% | - |
| Jan 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 15.10 | -4.29% | - |
| Jan 6, 2026 | 17.00 | 17.00 | 16.12 | 17.50 | 15.77 | -0.28% | 14,275 |
| Jan 5, 2026 | 16.90 | 18.00 | 16.90 | 17.55 | 15.82 | 8.33% | 424,980 |
| Jan 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 14.60 | -1.52% | - |
| Dec 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | 1.54% | - |
| Dec 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 14.60 | 3.18% | - |
| Dec 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 14.15 | -4.56% | - |
| Dec 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | -0.30% | - |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 14.87 | 0.92% | - |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.35 | 14.74 | -0.61% | 7,500 |
| Dec 19, 2025 | 16.18 | 16.18 | 16.18 | 16.45 | 14.83 | - | 250 |
| Dec 18, 2025 | 16.18 | 16.18 | 16.00 | 16.45 | 14.83 | - | 6,535 |
| Dec 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | - | - |
| Dec 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | 0.61% | - |
| Dec 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 14.74 | -0.61% | - |
| Dec 12, 2025 | 16.00 | 16.45 | 16.00 | 16.45 | 14.83 | - | 222,231 |
| Dec 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | - | - |
| Dec 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | - | - |
| Dec 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 14.83 | 0.61% | - |
| Dec 8, 2025 | 16.18 | 16.18 | 16.18 | 16.35 | 14.74 | - | 5,000 |
| Dec 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 14.74 | 1.24% | - |
| Dec 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 14.55 | -1.22% | - |
| Dec 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 14.74 | - | - |