XLON:LMS

Lms Capital Stock Price (Quote)

etoro logo Buy LMS
*Your capital is at risk
16.15p
+0.0500 (+0.311%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days 14.23p 17.03p Tuesday, 18th Nov 2025 LMS.L stock ended at 16.15p. This is 0.311% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.50% from a day low at 15.76p to a day high of 16.15p.
90 days 14.23p 18.90p
52 weeks 14.23p 24.69p

Historical LMS Capital plc prices

Date Open High Low Close Volume
Nov 18, 2025 15.76p 16.15p 15.76p 16.15p 70 000
Nov 17, 2025 15.67p 16.10p 15.51p 16.10p 73 120
Nov 14, 2025 15.50p 15.50p 15.50p 15.50p 0
Nov 13, 2025 15.50p 15.50p 15.50p 15.50p 10 000
Nov 12, 2025 16.10p 16.10p 16.10p 16.10p 0
Nov 11, 2025 16.05p 16.10p 16.05p 16.10p 50 000
Nov 10, 2025 16.00p 16.00p 15.90p 15.90p 70 000
Nov 07, 2025 17.00p 17.00p 15.10p 15.10p 21 069
Nov 06, 2025 15.30p 15.90p 15.30p 15.90p 10 900
Nov 05, 2025 15.05p 15.23p 15.05p 15.23p 4 502
Nov 04, 2025 15.00p 15.00p 15.00p 15.00p 0
Nov 03, 2025 15.85p 15.85p 15.85p 15.85p 280 000
Oct 31, 2025 15.85p 15.85p 15.85p 15.85p 280 000
Oct 30, 2025 14.70p 15.85p 14.70p 15.85p 280 000
Oct 29, 2025 17.03p 17.03p 15.60p 15.60p 49 962
Oct 28, 2025 17.03p 17.03p 15.00p 15.00p 49 962
Oct 27, 2025 15.85p 15.85p 15.85p 15.85p 0
Oct 24, 2025 15.65p 15.65p 15.65p 15.65p 49 962
Oct 23, 2025 15.10p 15.85p 15.10p 15.85p 49 962
Oct 22, 2025 16.50p 16.50p 15.85p 15.85p 49 962
Oct 21, 2025 15.85p 15.85p 15.85p 15.85p 0
Oct 20, 2025 14.23p 15.85p 14.23p 15.85p 1 151 928
Oct 17, 2025 17.03p 17.03p 15.85p 15.85p 3 355 000
Oct 16, 2025 17.03p 17.03p 15.10p 15.85p 3 355 000
Oct 15, 2025 17.03p 17.03p 15.85p 15.85p 3 355 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LMS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the LMS.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LMS.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT LMS CAPITAL PLC
LMS Capital
LMS Capital plc is a private equity firm specializing in direct and fund of funds investments in mid ventures, late ventures, emerging growth, middle market, later stage, growth and development capital, buyout and recapitalization. The firm prefers to invest in media, consumer services, energy equipment services, financials, healthcare, industrials, professionals services, information technology, software and services, and utilities. The firm usu...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE