Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	51.000	51.912	50.355	51.000	47.445	10,007
2023-12-13	51.760	51.760	50.450	51.000	47.445	55,767
2023-12-12	52.000	54.000	50.000	50.000	46.515	20,318
2023-12-11	51.760	53.000	51.760	52.500	48.840	19,099
2023-12-08	51.500	52.670	51.350	51.500	47.910	8,298
2023-12-07	51.500	54.000	51.500	51.500	47.910	440
2023-12-06	51.500	53.000	51.500	51.500	47.910	287
2023-12-05	51.500	52.900	51.500	51.500	47.910	450
2023-12-01	51.500	54.000	51.500	51.500	47.910	2,510
2023-11-30	51.055	52.440	51.055	51.500	47.910	40,819
2023-11-29	51.000	52.000	51.000	51.000	47.445	2
2023-11-28	53.500	54.500	50.755	54.500	50.701	48,066
2023-11-27	53.500	53.650	52.660	53.500	49.771	786
2023-11-24	53.500	53.500	52.660	53.500	49.771	5,000
2023-11-23	53.500	54.000	53.500	53.500	49.771	61
2023-11-22	53.000	53.000	52.365	53.000	49.306	10,000
2023-11-21	51.000	54.900	51.000	53.000	49.306	177,615
2023-11-20	47.700	51.000	47.700	49.600	46.143	109,667
2023-11-17	46.500	51.000	46.500	47.000	43.724	76,385
2023-11-16	47.000	47.250	46.000	46.500	43.259	24,947
2023-11-15	47.000	47.600	46.000	46.000	42.793	47,361
2023-11-14	47.000	47.600	46.000	47.000	43.724	16,094
2023-11-13	47.700	47.700	46.500	47.000	43.724	20,097
2023-11-10	48.000	49.000	48.000	48.000	44.654	1,845
2023-11-09	48.000	48.500	48.000	48.000	44.654	12
2023-11-08	48.500	49.000	47.055	48.000	44.654	2,236
2023-11-07	48.500	49.899	47.000	48.500	45.119	103,536
2023-11-06	48.500	48.990	48.500	48.500	45.119	510
2023-11-03	48.500	48.500	47.450	48.500	45.119	1,500
2023-11-02	48.500	49.000	47.450	48.500	45.119	12,312
2023-11-01	48.000	49.900	47.000	48.500	45.119	79,160
2023-10-30	48.000	49.200	47.055	48.000	44.654	3,434
2023-10-27	48.000	48.680	48.000	48.000	44.654	20,246
2023-10-26	48.000	48.670	48.000	48.000	44.654	2,030
2023-10-24	48.000	48.750	46.755	48.000	44.654	9,076
2023-10-23	48.800	49.160	47.600	48.500	45.119	29,242
2023-10-20	48.899	48.899	47.600	48.800	45.398	28,161
2023-10-19	50.500	51.000	49.750	50.500	46.980	54,659
2023-10-18	51.500	51.600	49.500	50.500	46.980	43,418
2023-10-17	53.500	53.880	50.150	51.500	47.910	46,015
2023-10-16	53.500	54.040	52.150	53.500	49.771	1,531
2023-10-13	54.000	54.700	52.150	53.500	49.771	12,650
2023-10-12	56.500	57.900	53.150	54.000	50.236	66,204
2023-10-11	58.600	58.600	55.000	56.500	52.562	103,036
2023-10-10	59.000	59.700	58.220	59.000	54.887	10,805
2023-10-09	60.000	61.000	58.700	59.000	54.887	13,454
2023-10-06	59.500	61.000	58.800	60.000	55.818	24,335
2023-10-05	59.500	59.500	58.760	59.500	55.352	2,500
2023-10-03	61.500	61.500	60.000	61.500	57.213	53
2023-10-02	61.500	62.075	60.000	61.500	57.213	7,061
2023-09-29	61.500	62.075	60.150	61.500	57.213	2,424
2023-09-28	61.000	62.156	59.000	61.500	57.213	4,100
2023-09-27	61.000	63.000	59.800	61.000	56.748	7,592
2023-09-26	61.000	62.680	59.140	61.000	56.748	503
2023-09-25	61.000	63.000	59.000	61.000	56.748	6,732
2023-09-22	61.000	61.000	59.000	61.000	56.748	26
2023-09-21	61.000	61.000	59.200	61.000	56.748	2,485
2023-09-20	61.000	61.000	59.840	61.000	56.748	1,002
2023-09-19	61.000	61.000	59.200	61.000	56.748	7,325
2023-09-18	61.000	61.000	60.000	61.000	56.748	2,038

← NewerPage 13 of 21 · 1,245 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.