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
20th May 2026 (Wed) 0.227 0.2287 0.2239 0.2212 92,050
19th May 2026 (Tue) 0.2219 0.2303 0.2167 0.2225 10,447
18th May 2026 (Mon) 0.2239 0.2277 0.2239 0.2281 2,873
15th May 2026 (Fri) 0.238 0.2386 0.2274 0.2306 11,219
14th May 2026 (Thu) 0.22 0.2649 0.22 0.2555 45,303
13th May 2026 (Wed) 0.23 0.23 0.2156 0.2211 55,436
12th May 2026 (Tue) 0.234 0.2416 0.23 0.2357 12,625
11th May 2026 (Mon) 0.237 0.25 0.23 0.2301 7,921
8th May 2026 (Fri) 0.242 0.242 0.234 0.235 8,512
7th May 2026 (Thu) 0.2466 0.247 0.2395 0.2362 23,589
6th May 2026 (Wed) 0.2581 0.262 0.2507 0.2511 6,752
5th May 2026 (Tue) 0.254 0.254 0.2423 0.2469 16,103
4th May 2026 (Mon) 0.2449 0.2454 0.2384 0.2436 12,275
1st May 2026 (Fri) 0.2485 0.2512 0.2406 0.2425 14,358
30th Apr 2026 (Thu) 0.234 0.2446 0.23 0.241 7,181
29th Apr 2026 (Wed) 0.241 0.241 0.2271 0.227 6,106
28th Apr 2026 (Tue) 0.249 0.249 0.2353 0.2369 3,347
27th Apr 2026 (Mon) 0.2534 0.2534 0.2258 0.2447 42,851
24th Apr 2026 (Fri) 0.2544 0.2618 0.241 0.2543 3,739
23rd Apr 2026 (Thu) 0.2652 0.2652 0.2348 0.2492 36,031
22nd Apr 2026 (Wed) 0.289 0.3027 0.2626 0.2648 33,364
21st Apr 2026 (Tue) 0.2897 0.2897 0.2781 0.2724 8,202
20th Apr 2026 (Mon) 0.2874 0.29 0.275 0.2863 20,495
17th Apr 2026 (Fri) 0.3029 0.3152 0.2886 0.2875 59,586
16th Apr 2026 (Thu) 0.3055 0.3055 0.2871 0.2922 11,414
15th Apr 2026 (Wed) 0.287 0.3131 0.287 0.3017 23,127
14th Apr 2026 (Tue) 0.2702 0.2963 0.2702 0.2879 14,489
13th Apr 2026 (Mon) 0.267 0.277 0.2612 0.2778 20,197
10th Apr 2026 (Fri) 0.2702 0.2796 0.2603 0.28 18,855
9th Apr 2026 (Thu) 0.2685 0.2685 0.2576 0.2601 3,327
8th Apr 2026 (Wed) 0.2659 0.2745 0.26 0.268 6,249
7th Apr 2026 (Tue) 0.2494 0.261 0.2441 0.2518 8,280
6th Apr 2026 (Mon) 0.2374 0.2533 0.235 0.24 11,278
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
FTSE 100 Latest
Value10,443.47
Change11.13