Lords Grp Trading Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 51.845 | 53.000 | 51.845 | 53.000 | 49.306 | 7,200 |
| 2024-03-13 | 51.750 | 52.500 | 51.250 | 51.250 | 47.678 | 136,765 |
| 2024-03-12 | 51.750 | 52.400 | 50.000 | 50.000 | 46.515 | 10,819 |
| 2024-03-11 | 51.750 | 52.400 | 51.750 | 51.750 | 48.143 | 2,684 |
| 2024-03-08 | 51.750 | 52.500 | 51.000 | 51.750 | 48.143 | 38,873 |
| 2024-03-06 | 52.000 | 53.000 | 51.715 | 51.750 | 48.143 | 25,273 |
| 2024-03-05 | 52.000 | 54.000 | 51.660 | 52.000 | 48.375 | 9,773 |
| 2024-03-04 | 52.000 | 53.000 | 51.630 | 52.000 | 48.375 | 2,528 |
| 2024-03-01 | 52.000 | 53.000 | 51.500 | 52.000 | 48.375 | 67,570 |
| 2024-02-29 | 52.000 | 53.000 | 52.000 | 52.000 | 48.375 | 352 |
| 2024-02-28 | 52.000 | 52.020 | 52.000 | 52.000 | 48.375 | 1,831 |
| 2024-02-27 | 52.055 | 52.055 | 50.000 | 51.500 | 47.910 | 243,269 |
| 2024-02-26 | 54.000 | 56.000 | 52.510 | 53.000 | 49.306 | 109,833 |
| 2024-02-23 | 55.000 | 55.000 | 53.040 | 54.000 | 50.236 | 51,134 |
| 2024-02-22 | 54.000 | 55.000 | 53.855 | 55.000 | 51.166 | 1,400 |
| 2024-02-21 | 54.000 | 56.000 | 53.565 | 54.000 | 50.236 | 11,008 |
| 2024-02-20 | 55.000 | 55.550 | 54.000 | 54.000 | 50.236 | 45,082 |
| 2024-02-19 | 55.000 | 55.302 | 55.000 | 55.000 | 51.166 | 6,000 |
| 2024-02-16 | 55.000 | 55.255 | 55.000 | 55.000 | 51.166 | 890 |
| 2024-02-15 | 55.000 | 56.000 | 55.000 | 55.000 | 51.166 | 41,377 |
| 2024-02-14 | 54.000 | 55.250 | 53.000 | 55.000 | 51.166 | 30,506 |
| 2024-02-13 | 54.000 | 55.000 | 53.000 | 54.000 | 50.236 | 11,885 |
| 2024-02-12 | 53.000 | 54.900 | 53.000 | 54.000 | 50.236 | 117,591 |
| 2024-02-09 | 53.000 | 54.240 | 51.355 | 52.500 | 48.840 | 45,966 |
| 2024-02-08 | 53.500 | 54.550 | 53.150 | 53.500 | 49.771 | 26,874 |
| 2024-02-07 | 53.500 | 54.490 | 53.150 | 53.500 | 49.771 | 4,632 |
| 2024-02-06 | 53.500 | 54.984 | 52.800 | 53.500 | 49.771 | 23,862 |
| 2024-02-05 | 55.000 | 55.780 | 53.355 | 53.750 | 50.003 | 71,231 |
| 2024-02-02 | 53.050 | 56.000 | 53.050 | 55.000 | 51.166 | 41,489 |
| 2024-02-01 | 54.500 | 54.500 | 53.250 | 53.500 | 49.771 | 76,858 |
| 2024-01-31 | 53.800 | 56.000 | 53.800 | 54.500 | 50.701 | 86,147 |
| 2024-01-30 | 53.000 | 54.000 | 50.755 | 53.500 | 49.771 | 187,398 |
| 2024-01-29 | 49.000 | 54.000 | 48.710 | 53.000 | 49.306 | 175,340 |
| 2024-01-26 | 45.950 | 50.000 | 45.950 | 50.000 | 46.515 | 158,092 |
| 2024-01-25 | 41.500 | 46.000 | 41.500 | 45.500 | 42.328 | 241,410 |
| 2024-01-24 | 41.000 | 42.000 | 39.600 | 41.000 | 38.142 | 283,950 |
| 2024-01-23 | 42.500 | 43.000 | 42.500 | 42.500 | 39.537 | 229,602 |
| 2024-01-22 | 42.140 | 43.000 | 42.140 | 42.500 | 39.537 | 133,862 |
| 2024-01-19 | 42.000 | 42.450 | 41.880 | 42.000 | 39.072 | 44,584 |
| 2024-01-18 | 42.000 | 42.450 | 41.000 | 42.000 | 39.072 | 148,388 |
| 2024-01-17 | 42.000 | 43.000 | 40.200 | 42.000 | 39.072 | 16,172 |
| 2024-01-16 | 42.000 | 42.500 | 42.000 | 42.000 | 39.072 | 2,352 |
| 2024-01-15 | 42.000 | 43.000 | 41.260 | 42.000 | 39.072 | 37,130 |
| 2024-01-12 | 41.450 | 42.950 | 41.450 | 42.600 | 39.630 | 305,144 |
| 2024-01-11 | 42.500 | 42.950 | 40.250 | 41.000 | 38.142 | 159,778 |
| 2024-01-10 | 45.100 | 45.100 | 40.000 | 42.200 | 39.258 | 446,985 |
| 2024-01-09 | 48.000 | 48.000 | 46.000 | 46.000 | 42.793 | 35,624 |
| 2024-01-08 | 50.500 | 51.340 | 48.250 | 49.500 | 46.050 | 38,240 |
| 2024-01-05 | 49.500 | 51.340 | 49.000 | 50.500 | 46.980 | 30,466 |
| 2024-01-04 | 49.500 | 50.000 | 49.000 | 49.500 | 46.050 | 13,227 |
| 2024-01-03 | 50.500 | 52.000 | 48.375 | 49.000 | 45.584 | 37,053 |
| 2024-01-02 | 51.000 | 51.340 | 49.000 | 50.500 | 46.980 | 8,865 |
| 2023-12-29 | 51.000 | 51.000 | 50.000 | 51.000 | 47.445 | 4,362 |
| 2023-12-28 | 51.000 | 52.000 | 50.000 | 51.000 | 47.445 | 1,649 |
| 2023-12-27 | 51.000 | 51.560 | 50.050 | 51.000 | 47.445 | 3,469 |
| 2023-12-22 | 51.000 | 52.000 | 49.000 | 51.000 | 47.445 | 3,194 |
| 2023-12-21 | 50.750 | 51.500 | 49.000 | 49.000 | 45.584 | 4,941 |
| 2023-12-20 | 51.000 | 51.170 | 49.000 | 49.000 | 45.584 | 23,891 |
| 2023-12-19 | 51.000 | 51.400 | 50.002 | 51.000 | 47.445 | 196 |
| 2023-12-18 | 51.000 | 51.400 | 51.000 | 51.000 | 47.445 | 97 |
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.