1. Share Prices

  2. Lms Capital PLC (LMS)

17.55p-0.20 (-1.13%)16 Sep 2025, 11:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lms Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202516.80p16.80p16.80p17.10p7,000
Sep 15, 202517.90p17.90p17.90p17.75p0
Sep 12, 202518.00p18.00p17.58p17.75p8,613
Sep 9, 202517.00p17.00p17.00p17.85p9,727
Sep 8, 202517.00p17.03p17.00p17.95p343,727
Sep 2, 202517.40p17.40p17.00p17.85p18,109
Sep 1, 202518.00p18.00p18.00p18.05p15,000
Aug 29, 202518.90p18.90p18.00p18.35p581
Aug 28, 202518.90p18.90p18.00p18.35p61
Aug 27, 202518.00p18.00p18.00p18.35p716
Aug 26, 202518.00p19.00p17.60p18.45p5,411
Aug 19, 202518.00p18.00p18.00p18.35p5,000
Aug 18, 202518.80p18.80p18.80p18.45p54
Aug 15, 202518.40p18.90p18.40p18.55p11,112
Aug 14, 202518.90p18.90p18.90p18.55p50
Aug 13, 202518.40p18.40p18.20p18.55p60,214
Aug 12, 202518.40p18.40p18.00p18.45p11,010
Aug 8, 202517.00p17.00p17.00p17.85p32,753
Aug 7, 202519.60p19.60p19.60p18.25p5
Aug 6, 202517.02p18.90p17.02p17.75p9,343
Aug 4, 202519.00p19.00p17.80p18.70p70,559
Aug 1, 202517.03p17.03p17.00p18.25p5,559
Jul 31, 202517.13p17.13p17.13p18.25p14,000
Jul 30, 202517.50p17.50p17.50p18.55p6,000
Jul 29, 202517.80p19.85p17.80p18.55p20,000
Jul 28, 202518.00p20.80p18.00p18.90p36,356
Jul 25, 202518.00p18.00p18.00p18.80p20
Jul 24, 202518.00p18.00p18.00p18.95p573
Jul 23, 202518.00p20.00p18.00p18.80p543
Jul 22, 202518.00p18.00p18.00p19.10p4,919
Jul 21, 202518.00p18.40p18.00p18.80p9,668
Jul 18, 202518.00p18.00p18.00p18.75p2,501
Jul 17, 202518.00p18.00p18.00p19.10p6,010
Jul 16, 202518.10p20.60p18.10p18.80p10,511
Jul 15, 202518.10p20.20p18.10p19.05p26,901
Jul 14, 202520.00p21.00p19.20p19.60p96,648
Jul 11, 202523.00p23.43p21.00p21.50p103,471
Jul 10, 202520.40p24.69p20.20p21.80p272,897
Jul 9, 202519.80p22.40p19.29p21.30p100,524
Jul 8, 202517.40p20.20p17.40p18.60p252,598
Jul 7, 202517.70p18.38p17.70p17.90p81,400
Jul 2, 202517.73p17.73p17.73p19.30p12,000
Jul 1, 202518.40p18.40p18.40p19.30p1,506
Jun 30, 202518.59p20.40p18.59p19.20p2,814
Jun 27, 202520.40p20.40p20.40p19.35p1,131
Jun 26, 202519.00p19.00p19.00p19.45p887
Jun 25, 202519.90p19.90p19.70p19.55p1,348
Jun 20, 202520.20p20.20p20.20p19.70p10
Jun 19, 202520.00p20.20p18.80p18.80p67,400
Jun 18, 202520.00p20.40p17.93p20.00p140,701
1234
Showing 1 to 50 of 182

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.