LPA Group Plc LPA
LSE · United Kingdom · Electronic Technology
GBp 88.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 89.70 | 104 |
| 2026-09-29 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 85.00 | 80.73K |
| 2026-09-28 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.20 | GBp 87.00 | 13.21K |
| 2026-09-25 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.03 | 1.24K |
| 2026-09-24 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 87.03 | GBp 87.03 | 5.98K |
| 2026-09-23 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 7.24K |
| 2026-09-22 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 87.00 | GBp 87.00 | 104 |
| 2026-09-21 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 2.70K |
| 2026-09-18 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.30 | 18.03K |
| 2026-09-17 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 87.10 | GBp 87.10 | 1.16K |
| 2026-09-16 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 42.89K |
| 2026-09-15 | GBp 88.50 | +5.36% | GBp 84.00 | GBp 90.00 | GBp 82.00 | 32.09K |
| 2026-09-14 | GBp 84.00 | 0.00% | GBp 84.00 | GBp 86.00 | GBp 82.25 | 22.97K |
| 2026-09-11 | GBp 84.00 | +8.39% | GBp 81.50 | GBp 92.00 | GBp 81.75 | 143.17K |
| 2026-09-10 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 76.00 | GBp 75.00 | 2.96K |
| 2026-09-09 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 75.00 | GBp 75.00 | 3.00K |
| 2026-09-08 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 4.73K |
| 2026-09-07 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 76.00 | GBp 75.00 | 365 |
| 2026-09-04 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 76.00 | GBp 75.00 | 1.46K |
| 2026-09-03 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 3.46K |
| 2026-09-02 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.50 | GBp 77.50 | 0 |
| 2026-09-01 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 746 |
| 2026-08-28 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.00 | GBp 79.00 | 2.00K |
| 2026-08-27 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.00 | GBp 79.00 | 1.26K |
| 2026-08-26 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.50 | GBp 77.50 | 0 |
| 2026-08-25 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.75 | 9.29K |
| 2026-08-24 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.60 | 19.69K |
| 2026-08-21 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.50 | 1.98K |
| 2026-08-20 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 1.55K |
| 2026-08-19 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.50 | GBp 75.00 | 674 |
| 2026-08-18 | GBp 77.50 | -6.06% | GBp 82.50 | GBp 81.50 | GBp 73.00 | 38.43K |
| 2026-08-17 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 82.50 | GBp 77.10 | 14.90K |
| 2026-08-14 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 600 |
| 2026-08-13 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 80.00 | GBp 80.00 | 760 |
| 2026-08-12 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 82.50 | GBp 82.50 | 0 |
| 2026-08-11 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 79.00 | 2.02K |
| 2026-08-10 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 11.78K |
| 2026-08-07 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 83.78 | GBp 80.25 | 11.56K |
| 2026-08-06 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.15 | 10.43K |
| 2026-08-05 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 3.61K |
| 2026-08-04 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 906 |
| 2026-08-03 | GBp 82.50 | +1.85% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 215 |
| 2026-07-31 | GBp 81.00 | -1.82% | GBp 82.50 | GBp 84.50 | GBp 80.00 | 8.38K |
| 2026-07-30 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 84.50 | GBp 83.78 | 1.93K |
| 2026-07-29 | GBp 82.50 | -2.94% | GBp 86.50 | GBp 90.00 | GBp 80.00 | 48.13K |
| 2026-07-28 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 87.91 | 2.37K |
| 2026-07-27 | GBp 85.00 | +3.03% | GBp 82.50 | GBp 90.00 | GBp 81.75 | 18.18K |
| 2026-07-24 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 84.75 | GBp 80.00 | 15.60K |
| 2026-07-23 | GBp 82.50 | +13.79% | GBp 81.00 | GBp 87.90 | GBp 80.00 | 103.95K |
| 2026-07-22 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 70.00 | 18.06K |
| 2026-07-21 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 68.00 | 23.91K |
| 2026-07-20 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 70.00 | 14.02K |
| 2026-07-17 | GBp 72.50 | +3.57% | GBp 70.00 | GBp 71.88 | GBp 70.33 | 14.91K |
| 2026-07-16 | GBp 70.00 | +3.70% | GBp 67.50 | GBp 72.00 | GBp 68.80 | 27.97K |
| 2026-07-15 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 10.99K |
| 2026-07-14 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.21 | 4.37K |
| 2026-07-13 | GBp 67.50 | +0.75% | GBp 67.00 | GBp 68.40 | GBp 68.40 | 365 |
| 2026-07-10 | GBp 67.00 | +0.75% | GBp 67.00 | GBp 69.00 | GBp 69.00 | 99 |
| 2026-07-09 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 65.18 | GBp 65.18 | 500 |
| 2026-07-08 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.00 | GBp 65.00 | 25.00K |
| 2026-07-07 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 2 |
| 2026-07-06 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 111 |
| 2026-07-03 | GBp 66.50 | +0.76% | GBp 66.50 | GBp 66.00 | GBp 65.00 | 58.75K |
| 2026-07-02 | GBp 66.00 | +3.94% | GBp 63.50 | GBp 67.00 | GBp 64.00 | 20.06K |
| 2026-07-01 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 62.90 | 44.57K |
| 2026-06-30 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-06-29 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 65.00 | 7 |
| 2026-06-26 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 65.00 | 21 |
| 2026-06-25 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.97 | GBp 62.90 | 12.51K |
| 2026-06-24 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.00 | GBp 62.00 | 12.62K |
| 2026-06-23 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.00 | GBp 62.00 | 77 |
| 2026-06-22 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-06-19 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-06-18 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 62.00 | 356 |
| 2026-06-17 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.00 | GBp 64.00 | 1.20K |
| 2026-06-16 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.00 | GBp 62.00 | 68 |
| 2026-06-15 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 65.00 | 114 |
| 2026-06-12 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.00 | GBp 62.30 | 12.90K |
| 2026-06-11 | GBp 63.50 | -5.93% | GBp 67.50 | GBp 70.00 | GBp 62.00 | 11.25K |
| 2026-06-10 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 15.31K |
| 2026-06-09 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.50 | GBp 65.00 | 154 |
| 2026-06-08 | GBp 67.50 | -1.46% | GBp 68.50 | GBp 72.00 | GBp 63.25 | 29.76K |
| 2026-06-05 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.50 | GBp 68.50 | 0 |
| 2026-06-04 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.50 | GBp 66.66 | 3.85K |
| 2026-06-03 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 72.00 | GBp 65.42 | 319 |
| 2026-06-02 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 72.00 | GBp 65.00 | 3.11K |
| 2026-06-01 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 72.00 | GBp 65.00 | 24.24K |
| 2026-05-29 | GBp 68.50 | +9.60% | GBp 62.50 | GBp 68.00 | GBp 62.00 | 20.98K |
| 2026-05-28 | GBp 62.50 | +5.04% | GBp 59.50 | GBp 64.00 | GBp 62.00 | 5.43K |
| 2026-05-27 | GBp 59.50 | +1.71% | GBp 58.50 | GBp 62.00 | GBp 57.00 | 3.57K |