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
3rd Apr 2026 (Fri) 0.226 0.24 0.226 0.2334 7,201
2nd Apr 2026 (Thu) 0.226 0.24 0.226 0.2334 7,201
1st Apr 2026 (Wed) 0.25 0.25 0.2425 0.243 2,192
31st Mar 2026 (Tue) 0.2352 0.2499 0.1817 0.25 12,370
30th Mar 2026 (Mon) 0.2858 0.2858 0.2295 0.2445 12,234
27th Mar 2026 (Fri) 0.3199 0.3199 0.2886 0.2934 51,381
26th Mar 2026 (Thu) 0.32 0.335 0.3141 0.32 19,449
25th Mar 2026 (Wed) 0.32 0.3265 0.3107 0.319 2,195
24th Mar 2026 (Tue) 0.339 0.339 0.3123 0.318 1,349
23rd Mar 2026 (Mon) 0.3299 0.354 0.325 0.3372 8,944
20th Mar 2026 (Fri) 0.3129 0.3262 0.2973 0.31 930
19th Mar 2026 (Thu) 0.3174 0.33 0.31 0.318 1,309
18th Mar 2026 (Wed) 0.3269 0.3428 0.3119 0.3303 10,640
17th Mar 2026 (Tue) 0.3425 0.3425 0.3213 0.3279 5,116
16th Mar 2026 (Mon) 0.35 0.3501 0.337 0.3311 8,296
13th Mar 2026 (Fri) 0.397 0.4275 0.2961 0.3309 50,231
12th Mar 2026 (Thu) 0.404 0.404 0.3704 0.3886 494
11th Mar 2026 (Wed) 0.4112 0.4175 0.40 0.4181 12,353
10th Mar 2026 (Tue) 0.40 0.4303 0.395 0.4065 12,216
9th Mar 2026 (Mon) 0.3616 0.4033 0.36 0.3936 4,638
6th Mar 2026 (Fri) 0.40 0.40 0.364 0.3725 884
5th Mar 2026 (Thu) 0.4193 0.4193 0.3613 0.405 6,094
4th Mar 2026 (Wed) 0.4099 0.4444 0.404 0.43 19,569
3rd Mar 2026 (Tue) 0.38 0.38 0.36 0.38 5,286
2nd Mar 2026 (Mon) 0.3758 0.41 0.3758 0.3991 19,026
27th Feb 2026 (Fri) 0.3801 0.3809 0.3702 0.3727 2,835
26th Feb 2026 (Thu) 0.36 0.38 0.355 0.38 22,978
25th Feb 2026 (Wed) 0.34 0.3512 0.34 0.3512 0
24th Feb 2026 (Tue) 0.34 0.34 0.3199 0.3199 0
23rd Feb 2026 (Mon) 0.34 0.34 0.312 0.3199 2,225
20th Feb 2026 (Fri) 0.3562 0.358 0.3336 0.3438 7,593
19th Feb 2026 (Thu) 0.3752 0.3752 0.3401 0.3528 4,738
18th Feb 2026 (Wed) 0.3687 0.4263 0.36 0.388 7,998
17th Feb 2026 (Tue) 0.3321 0.393 0.3321 0.368 16,202
16th Feb 2026 (Mon) 0.3123 0.3379 0.3123 0.3267 2,506
13th Feb 2026 (Fri) 0.3123 0.3379 0.3123 0.3267 2,506
12th Feb 2026 (Thu) 0.349 0.349 0.30 0.3094 9,069
11th Feb 2026 (Wed) 0.32 0.33 0.3008 0.30 4,639
10th Feb 2026 (Tue) 0.3394 0.3405 0.3116 0.315 3,299
9th Feb 2026 (Mon) 0.3487 0.3506 0.3444 0.3342 16,239
6th Feb 2026 (Fri) 0.305 0.3652 0.305 0.345 17,434
FTSE 100 Latest
Value10,436.29
Change71.50