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
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
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
FTSE 100 Latest
Value9,068.58
Change-64.23