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
10th Jul 2026 (Fri) 0.1285 0.134 0.122 0.1321 38,420
9th Jul 2026 (Thu) 0.13 0.1375 0.1275 0.1276 228,424
8th Jul 2026 (Wed) 0.1432 0.152 0.1423 0.1495 16,984
7th Jul 2026 (Tue) 0.1463 0.1489 0.143 0.1489 40,223
6th Jul 2026 (Mon) 0.1499 0.1535 0.1476 0.1519 58,108
3rd Jul 2026 (Fri) 0.145 0.1494 0.145 0.1494 0
2nd Jul 2026 (Thu) 0.145 0.151 0.143 0.1494 44,688
1st Jul 2026 (Wed) 0.1466 0.1504 0.1425 0.15 75,197
30th Jun 2026 (Tue) 0.1395 0.1468 0.1395 0.1493 20,700
29th Jun 2026 (Mon) 0.1398 0.147 0.137 0.1475 43,976
26th Jun 2026 (Fri) 0.1345 0.1471 0.1345 0.149 57,912
25th Jun 2026 (Thu) 0.1301 0.1484 0.129 0.1499 185,701
24th Jun 2026 (Wed) 0.127 0.158 0.123 0.1525 4,738,380
23rd Jun 2026 (Tue) 0.1502 0.159 0.143 0.1491 1,550,603
22nd Jun 2026 (Mon) 0.19 0.2016 0.19 0.1955 13,474
19th Jun 2026 (Fri) 0.20 0.20 0.1923 0.1825 18,609
18th Jun 2026 (Thu) 0.20 0.20 0.1923 0.1825 18,609
17th Jun 2026 (Wed) 0.2099 0.215 0.2032 0.2004 34,733
16th Jun 2026 (Tue) 0.2116 0.215 0.1951 0.189 19,481
15th Jun 2026 (Mon) 0.21 0.2204 0.2051 0.2065 28,092
12th Jun 2026 (Fri) 0.2015 0.2099 0.199 0.2086 22,264
11th Jun 2026 (Thu) 0.2011 0.2105 0.1981 0.2111 11,175
10th Jun 2026 (Wed) 0.2154 0.2197 0.2021 0.2103 92,756
9th Jun 2026 (Tue) 0.2298 0.2298 0.21 0.2176 1,493
8th Jun 2026 (Mon) 0.225 0.239 0.2182 0.2345 17,521
5th Jun 2026 (Fri) 0.227 0.2305 0.2155 0.2198 10,975
4th Jun 2026 (Thu) 0.226 0.2474 0.226 0.2347 53,077
3rd Jun 2026 (Wed) 0.2413 0.2413 0.2276 0.2387 15,050
2nd Jun 2026 (Tue) 0.2801 0.2801 0.2445 0.245 15,173
1st Jun 2026 (Mon) 0.2599 0.29 0.2599 0.2883 20,566
29th May 2026 (Fri) 0.266 0.2773 0.2573 0.263 24,070
28th May 2026 (Thu) 0.25 0.2595 0.2499 0.2524 7,456
27th May 2026 (Wed) 0.24 0.2568 0.2313 0.2536 25,616
26th May 2026 (Tue) 0.2413 0.2475 0.2356 0.239 17,263
25th May 2026 (Mon) 0.2415 0.2549 0.2374 0.25 5,680
22nd May 2026 (Fri) 0.2415 0.2549 0.2374 0.25 5,680
21st May 2026 (Thu) 0.2223 0.2395 0.2162 0.238 22,735
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
FTSE 100 Latest
Value10,497.29
Change24.84