1. Share Prices

  2. Lpa Group PLC (LPA)

42.50p+0.00 (+0.00%)05 Nov 2025, 12:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lpa Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202542.50p40.00p40.00p42.50p1,809
Nov 4, 202542.50p40.36p40.36p42.50p1,066
Nov 3, 202542.50p40.30p40.30p42.50p1,291
Oct 31, 202543.00p41.00p40.36p42.50p1,935
Oct 23, 202543.00p41.36p41.36p43.00p841
Oct 21, 202543.00p43.00p41.00p43.00p1,714
Oct 16, 202543.00p41.00p41.00p43.00p5,483
Oct 14, 202543.00p44.70p44.70p43.00p272
Oct 10, 202543.00p41.36p41.36p43.00p60
Oct 9, 202544.00p43.00p41.00p43.00p4,544
Oct 8, 202544.00p45.00p43.00p44.00p27,025
Oct 3, 202544.00p43.22p43.22p44.00p624
Oct 2, 202544.00p45.00p45.00p44.00p335
Sep 29, 202544.00p45.00p43.12p44.00p17,013
Sep 26, 202543.00p45.00p45.00p44.00p10,000
Sep 25, 202545.00p45.74p43.50p45.00p43,317
Sep 24, 202546.50p44.00p43.00p45.00p22,397
Sep 23, 202546.50p48.66p48.66p46.50p3,500
Sep 19, 202545.50p47.99p47.66p46.50p15,453
Sep 18, 202546.50p48.00p44.30p45.50p10,177
Sep 17, 202546.50p48.45p45.25p46.50p40,363
Sep 16, 202546.50p47.00p47.00p46.50p300
Sep 15, 202547.50p47.00p45.00p46.50p14,277
Sep 11, 202550.00p49.84p48.00p47.50p3,050
Sep 8, 202553.00p50.00p48.00p50.00p2,500
Sep 4, 202553.00p48.25p48.25p53.00p6,700
Sep 2, 202553.00p50.60p50.00p53.00p12,523
Aug 28, 202554.00p52.00p52.00p53.00p9,616
Aug 21, 202555.00p52.00p52.00p55.00p600
Aug 20, 202555.00p52.00p52.00p55.00p300
Aug 15, 202555.00p52.39p52.39p55.00p1
Aug 11, 202555.00p52.00p52.00p55.00p163
Aug 8, 202555.00p58.00p58.00p55.00p10
Aug 7, 202555.00p53.65p53.65p55.00p2,000
Aug 5, 202555.00p58.00p58.00p55.00p841
Aug 4, 202555.00p58.00p58.00p55.00p5
Aug 1, 202555.00p53.50p53.50p55.00p3,372
Jul 25, 202555.00p56.00p56.00p55.00p2,500
Jul 18, 202553.50p56.00p55.00p55.00p11,728
Jul 11, 202553.50p55.00p52.15p53.50p6,454
Jul 4, 202553.50p54.11p54.11p53.50p5,544
Jul 2, 202552.50p54.20p54.11p53.50p1,500
Jun 26, 202550.00p51.00p51.00p50.00p3,700
Jun 25, 202550.00p48.11p48.11p50.00p1,246
Jun 23, 202550.00p48.00p48.00p50.00p10,000
Jun 20, 202547.50p51.45p50.00p50.00p7,000
Jun 17, 202551.50p49.00p49.00p51.50p1,200
Jun 16, 202551.00p55.00p54.00p51.50p1,427
Jun 13, 202551.00p48.00p48.00p51.00p2,500
Jun 12, 202551.00p54.00p54.00p51.00p2,500
123
Showing 1 to 50 of 139

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.