Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lms Capital (LMS) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 18.35 18.45 18.35 18.45 0
21st Aug 2025 (Thu) 18.35 18.35 18.35 18.35 0
20th Aug 2025 (Wed) 18.35 18.35 18.35 18.35 0
19th Aug 2025 (Tue) 18.45 18.45 18.35 18.35 5,000
18th Aug 2025 (Mon) 18.55 18.55 18.45 18.45 54
15th Aug 2025 (Fri) 18.40 18.40 18.40 18.55 11,112
14th Aug 2025 (Thu) 18.55 18.55 18.55 18.55 50
13th Aug 2025 (Wed) 18.40 18.40 18.30 18.55 60,214
12th Aug 2025 (Tue) 18.40 18.40 18.40 18.45 11,009
11th Aug 2025 (Mon) 17.85 17.95 17.85 17.95 0
8th Aug 2025 (Fri) 18.25 18.25 17.85 17.85 32,753
7th Aug 2025 (Thu) 17.75 18.25 17.75 18.25 5
6th Aug 2025 (Wed) 18.70 18.70 17.75 17.75 9,343
5th Aug 2025 (Tue) 18.70 18.70 18.70 18.70 0
4th Aug 2025 (Mon) 18.25 18.70 18.25 18.70 70,559
1st Aug 2025 (Fri) 18.25 18.25 18.25 18.25 5,559
31st Jul 2025 (Thu) 18.55 18.55 18.25 18.25 14,000
30th Jul 2025 (Wed) 17.50 17.50 17.50 18.55 6,000
29th Jul 2025 (Tue) 17.80 17.80 17.80 18.55 20,000
28th Jul 2025 (Mon) 18.00 18.00 18.00 18.90 36,353
25th Jul 2025 (Fri) 18.95 18.95 18.80 18.80 20
24th Jul 2025 (Thu) 18.80 18.95 18.80 18.95 573
23rd Jul 2025 (Wed) 19.10 19.10 18.80 18.80 543
22nd Jul 2025 (Tue) 18.80 19.10 18.80 19.10 4,919
21st Jul 2025 (Mon) 18.75 18.80 18.75 18.80 9,668
18th Jul 2025 (Fri) 18.00 18.00 18.00 18.75 2,501
17th Jul 2025 (Thu) 18.80 19.10 18.80 19.10 6,010
16th Jul 2025 (Wed) 18.10 18.10 18.10 18.80 10,511
15th Jul 2025 (Tue) 18.10 18.10 18.10 19.05 26,899
14th Jul 2025 (Mon) 20.00 20.00 19.20 19.60 96,647
11th Jul 2025 (Fri) 23.00 23.00 21.00 21.50 103,470
10th Jul 2025 (Thu) 20.40 22.60 20.40 21.80 272,891
9th Jul 2025 (Wed) 19.80 20.80 19.80 21.30 100,521
8th Jul 2025 (Tue) 17.40 20.20 17.40 18.60 252,597
7th Jul 2025 (Mon) 17.70 17.70 17.70 17.90 81,400
4th Jul 2025 (Fri) 19.00 19.00 19.00 19.00 0
3rd Jul 2025 (Thu) 19.30 19.30 19.00 19.00 0
2nd Jul 2025 (Wed) 19.30 19.30 19.30 19.30 12,000
1st Jul 2025 (Tue) 18.40 18.40 18.40 19.30 1,506
30th Jun 2025 (Mon) 19.35 19.35 19.20 19.20 2,814
27th Jun 2025 (Fri) 20.40 20.40 20.40 19.35 1,130
26th Jun 2025 (Thu) 19.00 19.00 19.00 19.45 887
25th Jun 2025 (Wed) 19.90 19.90 19.90 19.55 1,347
24th Jun 2025 (Tue) 19.40 19.40 19.35 19.35 0
FTSE 100 Latest
Value9,321.40
Change12.20