Close
Company Search
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!

Lm Funding Amer (LMFA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.305 0.3652 0.305 0.345 17,434
5th Feb 2026 (Thu) 0.3205 0.3205 0.292 0.29 21,042
4th Feb 2026 (Wed) 0.3312 0.3312 0.3161 0.3189 3,090
3rd Feb 2026 (Tue) 0.3558 0.3602 0.3251 0.3386 15,057
2nd Feb 2026 (Mon) 0.3801 0.3834 0.365 0.361 7,474
30th Jan 2026 (Fri) 0.3931 0.4188 0.384 0.402 2,067
29th Jan 2026 (Thu) 0.41 0.41 0.395 0.398 18
28th Jan 2026 (Wed) 0.4136 0.43 0.41 0.4222 5,996
27th Jan 2026 (Tue) 0.4207 0.4261 0.41 0.4222 11,661
26th Jan 2026 (Mon) 0.43 0.43 0.3955 0.4127 7,762
23rd Jan 2026 (Fri) 0.4414 0.4626 0.4202 0.429 39,993
22nd Jan 2026 (Thu) 0.435 0.4449 0.435 0.436 1,449
21st Jan 2026 (Wed) 0.4309 0.4333 0.413 0.4305 4,927
20th Jan 2026 (Tue) 0.43 0.4303 0.3953 0.4081 45,511
19th Jan 2026 (Mon) 0.4714 0.4714 0.4424 0.444 13,743
16th Jan 2026 (Fri) 0.4714 0.4714 0.4424 0.444 13,743
15th Jan 2026 (Thu) 0.47 0.5398 0.46 0.4699 36,578
14th Jan 2026 (Wed) 0.4984 0.5219 0.4687 0.47 29,595
13th Jan 2026 (Tue) 0.4627 0.5023 0.4573 0.467 40,262
12th Jan 2026 (Mon) 0.475 0.488 0.46 0.467 24,497
9th Jan 2026 (Fri) 0.4884 0.5065 0.47 0.47 14,369
8th Jan 2026 (Thu) 0.5005 0.5218 0.4701 0.47 36,483
7th Jan 2026 (Wed) 0.5405 0.5405 0.50 0.5226 11,837
6th Jan 2026 (Tue) 0.57 0.57 0.5367 0.5416 13,252
5th Jan 2026 (Mon) 0.53 0.591 0.5235 0.5608 55,665
2nd Jan 2026 (Fri) 0.4585 0.538 0.4538 0.483 12,057
1st Jan 2026 (Thu) 0.4385 0.478 0.4385 0.4439 20,216
31st Dec 2025 (Wed) 0.4385 0.478 0.4385 0.4439 20,216
30th Dec 2025 (Tue) 0.445 0.4575 0.4282 0.44 14,509
29th Dec 2025 (Mon) 0.4673 0.47 0.4446 0.445 19,595
26th Dec 2025 (Fri) 0.502 0.502 0.458 0.459 39,977
25th Dec 2025 (Thu) 0.538 0.538 0.50 0.51 24,406
24th Dec 2025 (Wed) 0.538 0.538 0.50 0.51 24,406
23rd Dec 2025 (Tue) 0.52 0.5619 0.5002 0.5192 71,532
22nd Dec 2025 (Mon) 0.5995 0.6002 0.5238 0.527 52,166
19th Dec 2025 (Fri) 0.5678 0.6299 0.5678 0.5859 45,569
18th Dec 2025 (Thu) 0.7499 0.7699 0.6955 0.703 29,568
17th Dec 2025 (Wed) 0.7153 0.7779 0.7151 0.7212 15,869
16th Dec 2025 (Tue) 0.7201 0.7556 0.7159 0.7231 62,043
15th Dec 2025 (Mon) 0.793 0.793 0.711 0.7252 32,968
12th Dec 2025 (Fri) 0.8442 0.8442 0.7835 0.7816 32,601
11th Dec 2025 (Thu) 0.8491 0.851 0.82 0.8354 46,811
10th Dec 2025 (Wed) 0.874 0.8914 0.85 0.8553 4,571
9th Dec 2025 (Tue) 0.885 0.929 0.8653 0.8656 46,485
8th Dec 2025 (Mon) 0.925 0.9265 0.8773 0.89 14,830
FTSE 100 Latest
Value10,369.75
Change60.53