Lords Grp Trading Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 45.600 | 46.000 | 45.000 | 45.500 | 43.561 | 53,802 |
| 2024-06-10 | 45.600 | 45.971 | 45.600 | 45.600 | 43.657 | 120,856 |
| 2024-06-07 | 46.600 | 47.800 | 45.832 | 47.800 | 45.763 | 62,614 |
| 2024-06-06 | 47.000 | 48.000 | 46.000 | 46.600 | 44.614 | 38,046 |
| 2024-06-05 | 47.500 | 48.000 | 46.680 | 47.000 | 44.997 | 41,720 |
| 2024-06-04 | 47.500 | 48.000 | 47.000 | 47.500 | 45.476 | 27,584 |
| 2024-06-03 | 47.500 | 47.999 | 47.500 | 47.500 | 45.476 | 9,399 |
| 2024-05-31 | 47.500 | 48.000 | 47.420 | 47.500 | 45.476 | 39,517 |
| 2024-05-30 | 47.500 | 48.000 | 47.320 | 47.500 | 45.476 | 71,561 |
| 2024-05-29 | 47.500 | 47.650 | 47.215 | 47.500 | 45.476 | 12,311 |
| 2024-05-28 | 47.500 | 48.000 | 47.000 | 47.500 | 45.476 | 40,055 |
| 2024-05-24 | 47.000 | 48.000 | 46.680 | 47.500 | 45.476 | 20,605 |
| 2024-05-23 | 47.000 | 47.500 | 46.000 | 47.000 | 44.997 | 28,477 |
| 2024-05-22 | 47.000 | 48.000 | 46.000 | 47.000 | 43.724 | 48,962 |
| 2024-05-21 | 48.000 | 49.000 | 46.600 | 47.000 | 43.724 | 89,453 |
| 2024-05-20 | 48.000 | 49.000 | 47.675 | 48.000 | 44.654 | 17,737 |
| 2024-05-17 | 48.000 | 49.000 | 47.220 | 48.000 | 44.654 | 76,612 |
| 2024-05-16 | 47.500 | 49.000 | 46.750 | 48.000 | 44.654 | 92,180 |
| 2024-05-15 | 48.000 | 49.000 | 46.380 | 47.500 | 44.189 | 144,798 |
| 2024-05-14 | 49.000 | 50.000 | 48.430 | 48.500 | 45.119 | 113,181 |
| 2024-05-13 | 49.000 | 49.888 | 48.150 | 49.000 | 45.584 | 47,298 |
| 2024-05-10 | 48.500 | 50.000 | 47.600 | 49.000 | 45.584 | 76,800 |
| 2024-05-09 | 49.500 | 50.000 | 49.000 | 49.000 | 45.584 | 37,732 |
| 2024-05-08 | 49.500 | 49.900 | 49.000 | 49.500 | 46.050 | 59,474 |
| 2024-05-07 | 49.500 | 51.000 | 49.075 | 51.000 | 47.445 | 103,465 |
| 2024-05-03 | 49.500 | 51.000 | 49.000 | 49.500 | 46.050 | 139,386 |
| 2024-05-02 | 48.500 | 50.000 | 48.000 | 49.500 | 46.050 | 198,037 |
| 2024-05-01 | 47.200 | 49.000 | 47.000 | 48.000 | 44.654 | 171,898 |
| 2024-04-30 | 48.000 | 50.000 | 47.010 | 47.200 | 43.910 | 61,173 |
| 2024-04-29 | 48.000 | 49.000 | 47.000 | 48.000 | 44.654 | 80,187 |
| 2024-04-26 | 48.000 | 48.220 | 47.900 | 48.000 | 44.654 | 15,002 |
| 2024-04-25 | 48.000 | 48.000 | 47.070 | 48.000 | 44.654 | 10,500 |
| 2024-04-24 | 48.000 | 48.220 | 47.040 | 48.000 | 44.654 | 28,298 |
| 2024-04-23 | 49.000 | 50.000 | 47.855 | 48.000 | 44.654 | 14,089 |
| 2024-04-22 | 49.000 | 49.000 | 48.217 | 49.000 | 45.584 | 14,217 |
| 2024-04-19 | 49.000 | 49.440 | 48.220 | 49.000 | 45.584 | 33,527 |
| 2024-04-18 | 49.000 | 49.000 | 48.900 | 49.000 | 45.584 | 9 |
| 2024-04-17 | 49.000 | 49.690 | 49.000 | 49.000 | 45.584 | 424 |
| 2024-04-16 | 48.440 | 49.000 | 48.440 | 49.000 | 45.584 | 35,534 |
| 2024-04-15 | 48.000 | 48.640 | 47.000 | 48.000 | 44.654 | 37,395 |
| 2024-04-12 | 48.000 | 48.690 | 46.000 | 48.000 | 44.654 | 1,993 |
| 2024-04-11 | 48.000 | 48.640 | 47.000 | 48.000 | 44.654 | 14,504 |
| 2024-04-10 | 48.000 | 48.000 | 47.955 | 48.000 | 44.654 | 6,579 |
| 2024-04-09 | 48.000 | 48.740 | 47.000 | 48.000 | 44.654 | 37,906 |
| 2024-04-08 | 48.000 | 48.780 | 47.300 | 48.000 | 44.654 | 54,774 |
| 2024-04-05 | 48.000 | 48.900 | 47.590 | 48.000 | 44.654 | 37,267 |
| 2024-04-04 | 48.000 | 48.925 | 47.155 | 48.000 | 44.654 | 89,011 |
| 2024-04-03 | 48.500 | 49.000 | 47.330 | 48.000 | 44.654 | 47,919 |
| 2024-04-02 | 48.000 | 50.000 | 47.450 | 48.500 | 45.119 | 30,025 |
| 2024-03-28 | 48.500 | 50.000 | 47.000 | 48.000 | 44.654 | 186,508 |
| 2024-03-27 | 50.250 | 51.000 | 46.000 | 51.000 | 47.445 | 599,610 |
| 2024-03-26 | 50.500 | 50.500 | 50.055 | 50.250 | 46.747 | 28,862 |
| 2024-03-25 | 50.500 | 50.822 | 50.000 | 50.500 | 46.980 | 116,193 |
| 2024-03-22 | 51.500 | 52.000 | 50.200 | 51.000 | 47.445 | 79,976 |
| 2024-03-21 | 51.500 | 52.000 | 51.000 | 51.500 | 47.910 | 5,840 |
| 2024-03-20 | 51.500 | 55.000 | 51.000 | 52.000 | 48.375 | 25,279 |
| 2024-03-19 | 51.500 | 56.500 | 51.000 | 51.500 | 47.910 | 21,094 |
| 2024-03-18 | 51.500 | 52.000 | 51.000 | 52.000 | 48.375 | 22,200 |
| 2024-03-15 | 51.500 | 52.000 | 51.000 | 51.500 | 47.910 | 60,448 |
| 2024-03-14 | 51.845 | 53.000 | 51.845 | 53.000 | 49.306 | 7,200 |
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.