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
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
23rd Jun 2025 (Mon) 19.70 19.70 19.40 19.40 0
20th Jun 2025 (Fri) 20.20 20.20 20.20 19.70 9
19th Jun 2025 (Thu) 20.00 20.20 18.80 18.80 67,400
18th Jun 2025 (Wed) 20.00 20.40 19.90 20.00 140,701
17th Jun 2025 (Tue) 19.00 19.50 19.00 19.50 0
16th Jun 2025 (Mon) 19.05 19.05 19.00 19.00 0
13th Jun 2025 (Fri) 19.15 19.15 19.05 19.05 0
12th Jun 2025 (Thu) 19.35 19.35 19.15 19.15 0
11th Jun 2025 (Wed) 19.30 19.35 19.30 19.35 0
10th Jun 2025 (Tue) 19.00 19.00 19.00 19.30 46,911
9th Jun 2025 (Mon) 19.20 19.20 19.20 19.40 50,000
6th Jun 2025 (Fri) 19.00 20.40 19.00 19.40 7,057
5th Jun 2025 (Thu) 19.40 19.40 19.40 19.55 8,000
4th Jun 2025 (Wed) 19.60 19.60 19.60 19.05 74,005
3rd Jun 2025 (Tue) 19.15 19.15 19.10 19.10 5,000
2nd Jun 2025 (Mon) 18.80 18.80 18.70 19.15 120,000
30th May 2025 (Fri) 18.80 18.80 18.80 19.20 797
29th May 2025 (Thu) 18.50 18.80 18.50 19.15 16,724
28th May 2025 (Wed) 19.60 20.00 19.20 19.40 135,200
27th May 2025 (Tue) 20.40 20.40 19.60 19.90 109,530
26th May 2025 (Mon) 20.40 20.40 20.40 20.40 0
23rd May 2025 (Fri) 21.00 21.00 21.00 21.00 2,533
22nd May 2025 (Thu) 20.40 20.40 20.40 21.00 33,671
21st May 2025 (Wed) 20.40 20.40 20.40 21.00 1,197
20th May 2025 (Tue) 20.80 21.00 20.80 21.00 13,000
19th May 2025 (Mon) 20.80 20.80 20.80 20.80 8,966
16th May 2025 (Fri) 21.00 21.10 21.00 21.10 0
15th May 2025 (Thu) 21.10 21.10 21.00 21.00 30,000
14th May 2025 (Wed) 21.00 21.10 21.00 21.10 0
13th May 2025 (Tue) 21.00 21.00 21.00 21.00 45,000
12th May 2025 (Mon) 21.00 21.00 21.00 21.00 352
FTSE 100 Latest
Value8,939.20
Change-36.46