Lords Grp Trading Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	43.500	44.000	42.000	42.500	40.689	86,830
2024-09-03	44.500	45.000	43.000	43.500	41.646	108,581
2024-09-02	45.500	47.000	44.000	45.000	43.082	169,063
2024-08-30	45.000	47.445	44.300	45.500	43.561	82,813
2024-08-29	47.500	48.000	44.833	45.000	43.082	135,237
2024-08-28	47.500	47.982	47.001	47.600	45.572	65,048
2024-08-27	47.500	50.000	47.000	47.500	45.476	214,100
2024-08-23	47.500	48.000	47.500	47.500	45.476	9,097
2024-08-22	48.500	49.000	47.465	47.500	45.476	129,077
2024-08-21	46.500	49.000	46.000	49.000	46.912	154,611
2024-08-20	45.500	46.990	45.133	46.500	44.518	141,488
2024-08-19	44.500	45.890	43.000	45.500	43.561	103,889
2024-08-16	43.500	44.800	43.000	44.000	42.125	60,655
2024-08-15	43.000	44.000	43.000	43.500	41.646	77,731
2024-08-14	42.645	46.000	42.645	43.000	41.168	177,020
2024-08-13	41.000	43.000	41.000	42.500	40.689	122,556
2024-08-12	40.500	41.000	40.000	40.500	38.774	11,903
2024-08-09	40.000	41.000	39.000	40.500	38.774	86,159
2024-08-08	39.550	41.000	39.550	40.000	38.295	17,213
2024-08-07	39.000	41.000	38.000	39.500	37.817	10,672
2024-08-06	39.000	40.800	38.886	39.000	37.338	43,927
2024-08-05	39.000	40.000	38.000	38.400	36.764	79,050
2024-08-02	40.500	41.000	39.200	39.600	37.912	23,018
2024-08-01	40.500	40.540	40.000	40.500	38.774	4,334
2024-07-31	40.500	40.533	40.000	40.500	38.774	59,731
2024-07-30	40.500	40.545	40.000	40.500	38.774	26,408
2024-07-29	40.500	40.625	40.500	40.500	38.774	7,675
2024-07-26	40.500	40.640	40.500	40.500	38.774	19,376
2024-07-25	40.500	40.700	40.500	40.500	38.774	2,129
2024-07-24	41.700	42.000	39.444	40.500	38.774	195,362
2024-07-23	41.700	41.900	41.400	41.700	39.923	16,019
2024-07-22	41.700	42.000	41.412	41.700	39.923	37,401
2024-07-19	41.700	42.000	41.200	41.700	39.923	5,441
2024-07-18	41.700	42.000	40.000	40.000	38.295	296,395
2024-07-17	41.700	41.750	41.412	41.700	39.923	29,218
2024-07-16	41.700	41.856	41.400	41.700	39.923	67,624
2024-07-15	41.700	41.880	41.460	41.700	39.923	8,933
2024-07-12	41.500	42.000	41.400	41.700	39.923	143,430
2024-07-11	41.500	42.000	41.125	41.500	39.731	182,889
2024-07-10	41.500	42.000	41.000	41.500	39.731	347,032
2024-07-09	40.500	41.980	40.175	41.500	39.731	215,583
2024-07-08	40.500	41.000	40.000	40.400	38.678	152,533
2024-07-05	42.000	42.000	39.202	40.500	38.774	328,879
2024-07-04	42.000	43.000	41.000	42.000	40.210	3,503
2024-07-03	42.000	42.000	41.000	42.000	40.210	64,725
2024-07-02	42.000	42.330	41.000	42.000	40.210	17,857
2024-07-01	42.500	43.000	41.000	42.000	40.210	25,643
2024-06-28	42.500	42.500	42.000	42.500	40.689	86,202
2024-06-27	42.500	42.500	42.125	42.500	40.689	12,305
2024-06-26	42.500	42.500	42.050	42.500	40.689	16,982
2024-06-25	42.500	42.500	42.000	42.500	40.689	6,730
2024-06-24	42.500	42.500	42.050	42.500	40.689	4,853
2024-06-21	42.600	43.000	42.200	42.500	40.689	15,859
2024-06-20	42.600	43.000	42.200	42.600	40.785	82,479
2024-06-19	44.000	45.000	42.000	42.600	40.785	22,734
2024-06-18	45.000	45.000	43.000	44.000	42.125	86,954
2024-06-17	45.000	45.500	44.335	45.000	43.082	10,394
2024-06-14	45.000	45.500	44.000	45.000	43.082	20,464
2024-06-13	45.500	46.000	45.000	45.000	43.082	35,534
2024-06-12	45.500	46.000	45.110	45.500	43.561	18,184

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0020 GBP
2025-09-18	0.0032 GBP
2025-05-29	0.0052 GBP
2024-09-19	0.0032 GBP
2024-05-23	0.0133 GBP
2023-09-14	0.0067 GBP
2023-05-25	0.0133 GBP
2022-09-15	0.0067 GBP
2022-06-01	0.0126 GBP
2021-10-07	0.0063 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.