7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,580.17

+292.57

+0.38%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

LPA Group Plc (LPA.L)

82.00 0.00 (0.00%)

At close: October 30 at 8:20:16 AM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	82.00	80.75	80.75	82.00	82.00	1,500
Oct 29, 2026	82.00	80.75	80.75	82.00	82.00	2,840
Oct 28, 2026	82.00	82.50	80.00	82.00	82.00	30,936
Oct 27, 2026	82.00	83.00	80.00	82.00	82.00	32,658
Oct 26, 2026	82.00	80.00	80.00	82.00	82.00	1,250
Oct 23, 2026	82.50	80.00	80.00	82.00	82.00	5,004
Oct 22, 2026	82.50	85.00	83.70	82.50	82.50	5,373
Oct 21, 2026	82.50	83.60	81.55	82.50	82.50	11,433
Oct 20, 2026	82.50	83.70	83.70	82.50	82.50	182
Oct 19, 2026	83.00	85.00	81.00	82.50	82.50	2,392
Oct 16, 2026	83.00	81.00	81.00	83.00	83.00	7
Oct 15, 2026	83.00	81.30	81.30	83.00	83.00	737
Oct 14, 2026	82.50	85.00	83.90	83.00	83.00	1,320
Oct 13, 2026	82.00	83.00	80.00	82.50	82.50	10,030
Oct 12, 2026	82.00	80.00	80.00	82.00	82.00	3
Oct 9, 2026	82.50	85.00	78.00	82.00	82.00	16,630
Oct 8, 2026	82.50	85.00	80.25	82.50	82.50	3,997
Oct 7, 2026	85.00	88.00	81.00	82.50	82.50	6,520
Oct 6, 2026	87.50	90.00	80.00	85.00	85.00	17,233
Oct 5, 2026	87.50	90.00	86.75	87.50	87.50	63,367
Oct 2, 2026	88.50	88.40	83.50	87.50	87.50	31,324
Oct 1, 2026	88.50	90.00	87.00	88.50	88.50	5,743
Sep 30, 2026	88.50	90.00	89.70	88.50	88.50	104
Sep 29, 2026	88.50	90.00	85.00	88.50	88.50	80,727
Sep 28, 2026	88.50	90.20	87.00	88.50	88.50	13,211
Sep 25, 2026	88.50	90.00	87.03	88.50	88.50	1,235
Sep 24, 2026	88.50	87.03	87.03	88.50	88.50	5,982
Sep 23, 2026	88.50	90.00	87.00	88.50	88.50	7,240
Sep 22, 2026	88.50	87.00	87.00	88.50	88.50	104
Sep 21, 2026	88.50	90.00	87.00	88.50	88.50	2,695
Sep 18, 2026	88.50	90.00	87.30	88.50	88.50	18,030
Sep 17, 2026	88.50	87.10	87.10	88.50	88.50	1,162
Sep 16, 2026	88.50	90.00	87.00	88.50	88.50	42,893
Sep 15, 2026	84.00	90.00	82.00	88.50	88.50	32,087
Sep 14, 2026	84.00	86.00	82.25	84.00	84.00	22,974
Sep 11, 2026	81.50	92.00	81.75	84.00	84.00	143,166
Sep 10, 2026	77.50	76.00	75.00	77.50	77.50	2,959
Sep 9, 2026	77.50	75.00	75.00	77.50	77.50	3,000
Sep 8, 2026	77.50	80.00	75.00	77.50	77.50	4,725
Sep 7, 2026	77.50	76.00	75.00	77.50	77.50	365
Sep 4, 2026	77.50	76.00	75.00	77.50	77.50	1,464
Sep 3, 2026	77.50	80.00	75.00	77.50	77.50	3,459
Sep 2, 2026	77.50	77.50	77.50	77.50	77.50	-
Sep 1, 2026	77.50	80.00	75.00	77.50	77.50	746
Aug 28, 2026	77.50	79.00	79.00	77.50	77.50	2,000
Aug 27, 2026	77.50	79.00	79.00	77.50	77.50	1,257
Aug 26, 2026	77.50	77.50	77.50	77.50	77.50	-
Aug 25, 2026	77.50	80.00	75.75	77.50	77.50	9,289
Aug 24, 2026	77.50	80.00	75.60	77.50	77.50	19,692
Aug 21, 2026	77.50	80.00	75.50	77.50	77.50	1,981
Aug 20, 2026	77.50	80.00	75.00	77.50	77.50	1,549
Aug 19, 2026	77.50	79.50	75.00	77.50	77.50	674
Aug 18, 2026	82.50	81.50	73.00	77.50	77.50	38,432
Aug 17, 2026	82.50	82.50	77.10	82.50	82.50	14,899
Aug 14, 2026	82.50	85.00	80.00	82.50	82.50	600
Aug 13, 2026	82.50	80.00	80.00	82.50	82.50	760
Aug 12, 2026	82.50	82.50	82.50	82.50	82.50	-
Aug 11, 2026	82.50	85.00	79.00	82.50	82.50	2,018
Aug 10, 2026	82.50	85.00	80.00	82.50	82.50	11,778
Aug 7, 2026	82.50	83.78	80.25	82.50	82.50	11,561
Aug 6, 2026	82.50	85.00	80.15	82.50	82.50	10,432
Aug 5, 2026	82.50	85.00	80.00	82.50	82.50	3,607
Aug 4, 2026	82.50	85.00	80.00	82.50	82.50	906
Aug 3, 2026	82.50	85.00	80.00	82.50	82.50	215
Jul 31, 2026	82.50	84.50	80.00	81.00	81.00	8,380
Jul 30, 2026	82.50	84.50	83.78	82.50	82.50	1,932
Jul 29, 2026	86.50	90.00	80.00	82.50	82.50	48,127
Jul 28, 2026	85.00	90.00	87.91	85.00	85.00	2,369
Jul 27, 2026	82.50	90.00	81.75	85.00	85.00	18,176
Jul 24, 2026	82.50	84.75	80.00	82.50	82.50	15,603
Jul 23, 2026	81.00	87.90	80.00	82.50	82.50	103,953
Jul 22, 2026	72.50	75.00	70.00	72.50	72.50	18,055
Jul 21, 2026	72.50	75.00	68.00	72.50	72.50	23,908
Jul 20, 2026	72.50	75.00	70.00	72.50	72.50	14,022
Jul 17, 2026	70.00	71.88	70.33	72.50	72.50	14,914
Jul 16, 2026	67.50	72.00	68.80	70.00	70.00	27,973
Jul 15, 2026	67.50	69.00	66.00	67.50	67.50	10,990
Jul 14, 2026	67.50	69.00	66.21	67.50	67.50	4,370
Jul 13, 2026	67.00	68.40	68.40	67.50	67.50	365
Jul 10, 2026	67.00	69.00	69.00	67.00	67.00	99
Jul 9, 2026	66.50	65.18	65.18	66.50	66.50	500
Jul 8, 2026	66.50	66.00	65.00	66.50	66.50	25,000
Jul 7, 2026	66.50	68.00	65.00	66.50	66.50	2
Jul 6, 2026	66.50	68.00	65.00	66.50	66.50	111
Jul 3, 2026	66.50	66.00	65.00	66.50	66.50	58,750
Jul 2, 2026	63.50	67.00	64.00	66.00	66.00	20,061
Jul 1, 2026	63.50	65.00	62.90	63.50	63.50	44,573
Jun 30, 2026	63.50	63.50	63.50	63.50	63.50	-
Jun 29, 2026	63.50	65.00	65.00	63.50	63.50	7
Jun 26, 2026	63.50	65.00	65.00	63.50	63.50	21
Jun 25, 2026	63.50	64.97	62.90	63.50	63.50	12,508
Jun 24, 2026	63.50	64.00	62.00	63.50	63.50	12,617
Jun 23, 2026	63.50	62.00	62.00	63.50	63.50	77
Jun 22, 2026	63.50	63.50	63.50	63.50	63.50	-
Jun 19, 2026	63.50	63.50	63.50	63.50	63.50	-
Jun 18, 2026	63.50	65.00	62.00	63.50	63.50	356
Jun 17, 2026	63.50	64.00	64.00	63.50	63.50	1,200
Jun 16, 2026	63.50	62.00	62.00	63.50	63.50	68
Jun 15, 2026	63.50	65.00	65.00	63.50	63.50	114
Jun 12, 2026	63.50	63.00	62.30	63.50	63.50	12,900
Jun 11, 2026	67.50	70.00	62.00	63.50	63.50	11,248
Jun 10, 2026	67.50	70.00	65.00	67.50	67.50	15,305
Jun 9, 2026	67.50	69.50	65.00	67.50	67.50	154
Jun 8, 2026	68.50	72.00	63.25	67.50	67.50	29,764
Jun 5, 2026	68.50	68.50	68.50	68.50	68.50	-
Jun 4, 2026	68.50	70.50	66.66	68.50	68.50	3,852
Jun 3, 2026	68.50	72.00	65.42	68.50	68.50	319
Jun 2, 2026	68.50	72.00	65.00	68.50	68.50	3,109
Jun 1, 2026	68.50	72.00	65.00	68.50	68.50	24,241
May 29, 2026	62.50	68.00	62.00	68.50	68.50	20,981
May 28, 2026	59.50	64.00	62.00	62.50	62.50	5,432
May 27, 2026	58.50	62.00	57.00	59.50	59.50	3,573
May 26, 2026	58.50	62.00	55.00	58.50	58.50	1,506
May 22, 2026	58.50	61.93	55.00	58.50	58.50	841
May 21, 2026	58.50	62.00	55.00	58.50	58.50	499
May 20, 2026	58.50	62.00	55.00	58.50	58.50	887
May 19, 2026	58.50	62.00	55.00	58.50	58.50	5,086
May 18, 2026	58.50	56.77	56.75	58.50	58.50	5,389
May 15, 2026	58.50	56.77	56.77	58.50	58.50	1,800
May 14, 2026	58.50	58.50	58.50	58.50	58.50	-
May 13, 2026	58.50	62.00	62.00	58.50	58.50	1
May 12, 2026	58.50	56.75	56.75	58.50	58.50	2,669
May 11, 2026	61.00	62.00	55.00	58.50	58.50	6,563
May 8, 2026	61.00	62.00	60.00	61.00	61.00	70,950
May 7, 2026	57.50	60.00	55.00	61.00	61.00	675
May 6, 2026	56.00	57.00	57.00	57.50	57.50	2,502
May 5, 2026	56.00	55.00	55.00	56.00	56.00	56
May 1, 2026	56.00	55.00	55.00	56.00	56.00	29
Apr 30, 2026	56.00	55.15	55.15	56.00	56.00	2,200
Apr 29, 2026	53.50	57.28	55.00	56.00	56.00	2,313
Apr 28, 2026	53.50	57.00	50.00	53.50	53.50	135
Apr 27, 2026	53.50	57.00	50.00	53.50	53.50	5,871
Apr 24, 2026	53.50	57.00	50.00	53.50	53.50	1,985
Apr 23, 2026	53.50	56.93	56.93	53.50	53.50	2,000
Apr 22, 2026	53.50	56.93	56.93	53.50	53.50	17
Apr 21, 2026	53.50	56.93	56.93	53.50	53.50	1,000
Apr 20, 2026	53.50	57.00	50.00	53.50	53.50	11
Apr 17, 2026	52.00	57.00	50.00	53.50	53.50	8,143
Apr 16, 2026	52.00	56.50	47.00	52.00	52.00	5,207
Apr 15, 2026	52.00	47.50	47.50	52.00	52.00	1
Apr 14, 2026	52.00	57.00	47.00	52.00	52.00	25,241
Apr 13, 2026	52.00	57.00	47.00	52.00	52.00	160
Apr 10, 2026	52.00	57.00	47.00	52.00	52.00	214
Apr 9, 2026	52.00	54.50	54.50	52.00	52.00	10,000
Apr 8, 2026	52.00	52.00	52.00	52.00	52.00	-
Apr 7, 2026	52.00	57.00	47.00	52.00	52.00	8,068
Apr 2, 2026	52.00	52.00	52.00	52.00	52.00	-
Apr 1, 2026	52.00	47.50	47.50	52.00	52.00	7,000
Mar 31, 2026	52.00	57.00	57.00	52.00	52.00	38
Mar 30, 2026	52.00	57.00	47.00	52.00	52.00	70
Mar 27, 2026	52.00	52.00	52.00	52.00	52.00	-
Mar 26, 2026	52.00	57.00	47.00	52.00	52.00	3,144
Mar 25, 2026	49.50	50.00	47.00	48.50	48.50	11,336
Mar 24, 2026	48.50	48.50	48.50	48.50	48.50	-
Mar 23, 2026	48.50	50.00	47.00	48.50	48.50	39,940
Mar 20, 2026	47.50	55.00	45.00	48.50	48.50	33,451
Mar 19, 2026	51.00	50.00	47.25	47.50	47.50	22,385
Mar 18, 2026	52.50	55.00	47.00	51.00	51.00	14,843
Mar 17, 2026	55.00	55.00	50.00	52.50	52.50	6,961
Mar 16, 2026	55.00	57.00	53.00	55.00	55.00	153
Mar 13, 2026	55.00	55.90	55.90	55.00	55.00	1
Mar 12, 2026	55.00	53.00	53.00	55.00	55.00	150
Mar 11, 2026	56.00	57.00	53.00	55.00	55.00	5,222
Mar 10, 2026	56.00	56.00	56.00	56.00	56.00	-
Mar 9, 2026	56.00	57.00	55.00	56.00	56.00	14,289
Mar 6, 2026	56.00	56.00	56.00	56.00	56.00	-
Mar 5, 2026	56.00	57.00	57.00	56.00	56.00	20,000
Mar 4, 2026	56.00	57.00	55.00	56.00	56.00	280
Mar 3, 2026	56.00	55.00	55.00	56.00	56.00	250
Mar 2, 2026	56.00	57.00	57.00	56.00	56.00	26,506
Feb 27, 2026	56.00	57.00	55.00	56.00	56.00	402
Feb 26, 2026	56.00	57.00	55.00	56.00	56.00	1,235
Feb 25, 2026	56.00	57.00	55.00	56.00	56.00	123
Feb 24, 2026	56.00	56.00	56.00	56.00	56.00	-
Feb 23, 2026	56.00	57.00	55.00	56.00	56.00	797
Feb 20, 2026	57.50	60.00	55.00	56.00	56.00	5,961
Feb 19, 2026	62.00	64.00	55.00	57.50	57.50	14,080
Feb 18, 2026	62.00	64.00	60.00	62.00	62.00	950
Feb 17, 2026	62.00	60.00	60.00	62.00	62.00	25
Feb 16, 2026	62.50	65.00	60.00	62.00	62.00	11,039
Feb 13, 2026	65.00	68.00	60.00	62.50	62.50	5,609
Feb 12, 2026	65.00	62.36	62.00	65.00	65.00	3,227
Feb 11, 2026	66.00	69.40	62.00	65.00	65.00	3,548
Feb 10, 2026	62.50	70.00	60.00	66.00	66.00	51,536
Feb 9, 2026	49.50	65.00	47.00	62.50	62.50	84,815
Feb 6, 2026	49.50	52.00	47.00	49.50	49.50	1,050
Feb 5, 2026	46.50	53.00	47.00	49.50	49.50	33,109
Feb 4, 2026	46.50	50.00	43.00	46.50	46.50	2,250
Feb 3, 2026	46.50	43.00	43.00	46.50	46.50	4,048
Feb 2, 2026	46.50	50.00	50.00	46.50	46.50	431
Jan 30, 2026	46.50	50.00	43.00	46.50	46.50	6,877
Jan 29, 2026	49.00	53.00	45.00	49.00	49.00	221
Jan 28, 2026	49.00	53.00	45.00	49.00	49.00	28,769
Jan 27, 2026	49.00	52.00	45.00	49.00	49.00	6,245
Jan 26, 2026	49.00	53.00	45.00	49.00	49.00	6,324
Jan 23, 2026	49.00	53.00	45.00	49.00	49.00	1,828
Jan 22, 2026	49.00	53.00	53.00	49.00	49.00	1
Jan 21, 2026	49.00	53.00	45.00	49.00	49.00	1,158
Jan 20, 2026	49.00	53.00	53.00	49.00	49.00	5,000
Jan 19, 2026	49.00	53.00	45.00	49.00	49.00	22,068
Jan 16, 2026	40.50	50.00	40.00	47.50	47.50	30,828
Jan 15, 2026	39.00	40.00	38.00	40.50	40.50	1,865
Jan 14, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 13, 2026	38.50	40.00	38.00	39.00	39.00	2,237
Jan 12, 2026	36.50	40.00	35.00	38.50	38.50	15,884
Jan 9, 2026	36.50	38.74	38.00	36.50	36.50	6,057
Jan 8, 2026	36.50	38.00	38.00	36.50	36.50	162
Jan 7, 2026	36.50	38.00	35.18	36.50	36.50	50,078
Jan 6, 2026	36.50	36.00	35.03	36.50	36.50	3,000
Jan 5, 2026	36.50	36.50	36.50	36.50	36.50	-
Jan 2, 2026	36.50	36.50	36.50	36.50	36.50	-
Dec 31, 2025	36.50	36.50	36.50	36.50	36.50	-
Dec 30, 2025	36.50	38.00	35.00	36.50	36.50	5,005
Dec 29, 2025	36.50	37.97	35.25	36.50	36.50	17
Dec 24, 2025	36.50	35.25	35.25	36.50	36.50	645
Dec 23, 2025	36.50	38.00	36.88	36.50	36.50	5,500
Dec 22, 2025	36.50	36.50	36.50	36.50	36.50	-
Dec 19, 2025	39.50	37.00	34.00	36.50	36.50	36,054
Dec 18, 2025	39.50	39.50	39.50	39.50	39.50	-
Dec 17, 2025	39.50	39.50	39.50	39.50	39.50	-
Dec 16, 2025	38.00	38.22	38.20	39.50	39.50	4,000
Dec 15, 2025	38.00	39.88	38.22	38.00	38.00	2,746
Dec 12, 2025	38.00	38.00	38.00	38.00	38.00	-
Dec 11, 2025	38.00	38.22	38.22	38.00	38.00	1,500
Dec 10, 2025	38.00	40.00	40.00	38.00	38.00	10,000
Dec 9, 2025	38.00	38.00	38.00	38.00	38.00	-
Dec 8, 2025	40.50	40.00	38.00	38.00	38.00	19,666
Dec 5, 2025	40.50	40.50	40.50	40.50	40.50	-
Dec 4, 2025	40.50	40.50	40.50	40.50	40.50	-
Dec 3, 2025	40.50	40.50	40.50	40.50	40.50	-
Dec 2, 2025	40.50	38.50	38.50	40.50	40.50	660
Dec 1, 2025	40.50	40.50	40.50	40.50	40.50	-
Nov 28, 2025	40.50	40.50	40.50	40.50	40.50	-
Nov 27, 2025	40.50	40.50	40.50	40.50	40.50	-
Nov 26, 2025	40.50	42.49	42.49	40.50	40.50	5,000
Nov 25, 2025	40.50	42.00	38.00	40.50	40.50	21,351
Nov 24, 2025	40.50	38.00	38.00	40.50	40.50	84
Nov 21, 2025	42.50	40.30	40.30	40.50	40.50	2,200
Nov 20, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 19, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 18, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 17, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 14, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 13, 2025	42.50	43.75	40.00	42.50	42.50	3,600
Nov 12, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 11, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 10, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 7, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 6, 2025	42.50	42.50	42.50	42.50	42.50	-
Nov 5, 2025	42.50	40.00	40.00	42.50	42.50	1,809
Nov 4, 2025	42.50	40.36	40.36	42.50	42.50	1,066
Nov 3, 2025	42.50	40.30	40.30	42.50	42.50	1,291
Oct 31, 2025	43.00	41.00	40.36	42.50	42.50	1,935
Oct 30, 2025	43.00	43.00	43.00	43.00	43.00	-

Mobilize your Website

View Site in Mobile | Classic

Share by: