LPA Group Plc (LPA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:50AM BST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 28 June 2024 | 65.50 | 63.25 | 63.25 | 65.50 | 65.50 | 500 |
| 27 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 26 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 25 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 24 June 2024 | 65.50 | 64.33 | 64.33 | 65.50 | 65.50 | 4,318 |
| 21 June 2024 | 66.00 | 67.65 | 64.28 | 65.50 | 65.50 | 12,436 |
| 20 June 2024 | 66.00 | 64.28 | 64.28 | 66.00 | 66.00 | 9,335 |
| 19 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 18 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 14 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 13 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 12 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 11 June 2024 | 65.00 | 67.79 | 64.00 | 66.50 | 66.50 | 18,411 |
| 10 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 07 June 2024 | 65.00 | 65.00 | 62.00 | 66.00 | 66.00 | 40,000 |
| 06 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 04 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 June 2024 | 65.00 | 64.10 | 64.10 | 65.00 | 65.00 | 5,120 |
| 31 May 2024 | 65.00 | 64.10 | 64.10 | 65.00 | 65.00 | 2,500 |
| 30 May 2024 | 65.00 | 63.60 | 63.60 | 65.00 | 65.00 | 1,530 |
| 29 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 May 2024 | 64.00 | 67.70 | 67.70 | 65.00 | 65.00 | 56 |
| 21 May 2024 | 64.00 | 66.98 | 62.42 | 65.00 | 65.00 | 5,576 |
| 20 May 2024 | 64.00 | 63.10 | 63.00 | 65.00 | 65.00 | 62,000 |
| 17 May 2024 | 64.00 | 67.12 | 67.00 | 65.00 | 65.00 | 12,432 |
| 16 May 2024 | 64.00 | 66.24 | 61.00 | 64.00 | 64.00 | 4,726 |
| 15 May 2024 | 64.00 | 66.24 | 66.24 | 64.00 | 64.00 | 1,503 |
| 14 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 13 May 2024 | 64.00 | 66.40 | 60.56 | 64.00 | 64.00 | 8,376 |
| 10 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 09 May 2024 | 64.00 | 61.28 | 61.28 | 64.00 | 64.00 | 850 |
| 08 May 2024 | 64.00 | 61.30 | 61.30 | 64.00 | 64.00 | 3,500 |
| 07 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 03 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 01 May 2024 | 64.00 | 66.70 | 66.70 | 64.00 | 64.00 | 1,499 |
| 30 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 29 Apr 2024 | 64.00 | 66.56 | 60.00 | 64.00 | 64.00 | 16,333 |
| 26 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 24 Apr 2024 | 64.00 | 66.70 | 66.70 | 64.00 | 64.00 | 2,431 |
| 23 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 3,482 |
| 22 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 545 |
| 19 Apr 2024 | 64.00 | 61.10 | 61.10 | 64.00 | 64.00 | 400 |
| 18 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 Apr 2024 | 64.00 | 67.00 | 67.00 | 64.00 | 64.00 | 4,000 |
| 16 Apr 2024 | 64.00 | 68.00 | 68.00 | 64.00 | 64.00 | 152 |
| 15 Apr 2024 | 62.50 | 67.84 | 65.00 | 64.00 | 64.00 | 1,171 |
| 12 Apr 2024 | 61.50 | 64.50 | 63.92 | 62.50 | 62.50 | 12,003 |
| 11 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 10 Apr 2024 | 61.50 | 63.25 | 58.00 | 61.50 | 61.50 | 21,274 |
| 09 Apr 2024 | 61.50 | 63.25 | 63.25 | 61.50 | 61.50 | 7,893 |
| 08 Apr 2024 | 61.50 | 58.35 | 58.25 | 61.50 | 61.50 | 4,059 |
| 05 Apr 2024 | 61.50 | 63.25 | 63.25 | 61.50 | 61.50 | 2,000 |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Mar 2024 | 61.50 | 63.95 | 59.05 | 61.50 | 61.50 | 15,951 |
| 27 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 13,000 |
| 26 Mar 2024 | 61.50 | 58.77 | 58.77 | 61.50 | 61.50 | 13,000 |
| 25 Mar 2024 | 61.50 | 58.62 | 58.62 | 61.50 | 61.50 | 250 |
| 22 Mar 2024 | 61.50 | 62.00 | 58.00 | 61.50 | 61.50 | 71,905 |
| 21 Mar 2024 | 66.00 | 64.00 | 56.60 | 61.50 | 61.50 | 63,624 |
| 20 Mar 2024 | 76.50 | 77.50 | 60.00 | 66.00 | 66.00 | 99,606 |
| 19 Mar 2024 | 76.50 | 77.60 | 74.25 | 76.50 | 76.50 | 6,367 |
| 18 Mar 2024 | 77.50 | 75.00 | 75.00 | 76.50 | 76.50 | 3,000 |
| 15 Mar 2024 | 77.50 | 77.00 | 76.50 | 77.50 | 77.50 | 34,000 |
| 14 Mar 2024 | 77.50 | 77.00 | 76.00 | 77.50 | 77.50 | 16,000 |
| 14 Mar 2024 | 1 Dividend | |||||
| 13 Mar 2024 | 77.50 | 78.20 | 76.00 | 77.50 | 76.50 | 8,337 |
| 12 Mar 2024 | 78.50 | 77.00 | 75.00 | 77.50 | 76.50 | 8,000 |
| 11 Mar 2024 | 78.50 | 79.97 | 77.00 | 78.50 | 77.49 | 3,296 |
| 08 Mar 2024 | 79.00 | 80.00 | 80.00 | 78.50 | 77.49 | 1,432 |
| 07 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 06 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 05 Mar 2024 | 76.50 | 79.00 | 79.00 | 78.50 | 77.49 | 2,248 |
| 04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.51 | - |
| 01 Mar 2024 | 77.50 | 78.20 | 75.00 | 76.50 | 75.51 | 8,337 |
| 29 Feb 2024 | 78.50 | 77.00 | 77.00 | 77.50 | 76.50 | 3,259 |
| 28 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 27 Feb 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 77.49 | 8,727 |
| 26 Feb 2024 | 78.50 | 80.00 | 80.00 | 78.50 | 77.49 | 115 |
| 23 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 22 Feb 2024 | 75.50 | 78.70 | 76.80 | 78.50 | 77.49 | 16,175 |
| 21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | - |
| 20 Feb 2024 | 75.50 | 76.80 | 76.80 | 75.50 | 74.53 | 1,300 |
| 19 Feb 2024 | 76.50 | 76.80 | 75.00 | 75.50 | 74.53 | 24,007 |
| 16 Feb 2024 | 77.50 | 77.20 | 74.00 | 75.00 | 74.03 | 24,562 |
| 15 Feb 2024 | 77.50 | 77.70 | 77.70 | 77.50 | 76.50 | 1,287 |
| 14 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.50 | - |
| 13 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.50 | - |
| 12 Feb 2024 | 77.00 | 77.75 | 77.09 | 77.50 | 76.50 | 7,133 |
| 09 Feb 2024 | 75.50 | 77.78 | 77.40 | 77.00 | 76.01 | 13,500 |
| 08 Feb 2024 | 77.50 | 78.50 | 73.14 | 75.50 | 74.53 | 79,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.