Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	61.000	63.000	59.000	61.000	56.748	10,044
2023-09-14	61.000	61.000	59.200	61.000	56.748	7
2023-09-13	61.500	63.000	60.000	61.500	56.590	5,871
2023-09-12	61.500	63.000	60.000	61.500	56.590	6,118
2023-09-11	61.500	62.810	60.330	61.500	56.590	16,576
2023-09-08	61.500	63.000	60.000	61.500	56.590	176,490
2023-09-07	63.500	65.000	58.660	61.000	56.130	73,851
2023-09-06	68.500	69.550	68.120	68.500	63.031	3,714
2023-09-05	68.500	70.000	68.500	68.500	63.031	23,211
2023-09-04	68.500	70.000	67.500	68.500	63.031	27,326
2023-09-01	64.500	69.250	63.000	68.500	63.031	116,099
2023-08-31	64.500	66.000	63.000	64.500	59.350	17,815
2023-08-30	61.145	65.000	61.145	64.000	58.890	53,138
2023-08-25	61.000	61.000	60.420	61.000	56.130	500
2023-08-24	61.000	61.000	60.250	61.000	56.130	4,041
2023-08-23	61.000	61.288	60.100	61.000	56.130	822
2023-08-22	60.500	61.000	60.000	61.000	56.130	31,250
2023-08-21	61.000	61.250	61.000	61.000	56.130	2,691
2023-08-18	61.000	61.288	60.000	61.000	56.130	22,899
2023-08-17	61.000	61.750	60.250	61.000	56.130	59,791
2023-08-16	61.000	61.000	60.000	61.000	56.130	8,709
2023-08-15	61.000	61.000	60.002	61.000	56.130	34
2023-08-14	61.000	61.000	60.440	61.000	56.130	4,312
2023-08-11	61.000	61.234	60.000	61.000	56.130	8,826
2023-08-10	61.000	61.395	60.755	61.000	56.130	14,870
2023-08-09	61.000	62.000	60.000	61.000	56.130	12,805
2023-08-08	61.500	61.500	60.000	61.000	56.130	3,908
2023-08-07	61.750	61.750	61.600	61.750	56.820	3,306
2023-08-04	61.750	61.750	61.014	61.750	56.820	26,550
2023-08-03	61.750	61.900	61.500	61.750	56.820	31,673
2023-08-02	62.500	63.400	61.150	61.750	56.820	45,020
2023-08-01	63.490	63.490	61.400	62.500	57.510	17,000
2023-07-31	64.000	64.440	64.000	64.000	58.890	2,318
2023-07-28	64.000	65.000	64.000	64.000	58.890	46,152
2023-07-27	61.800	65.000	61.800	64.000	58.890	79,799
2023-07-26	60.100	61.900	60.100	61.000	56.130	34,462
2023-07-25	59.500	61.000	59.500	59.500	54.749	1,656
2023-07-24	59.000	60.000	59.000	59.000	54.289	4,026
2023-07-21	59.000	60.000	59.000	59.000	54.289	3,454
2023-07-20	59.500	60.345	58.000	58.500	53.829	16,800
2023-07-19	59.500	60.440	58.150	59.500	54.749	39,339
2023-07-18	59.500	61.000	58.000	59.500	54.749	33,174
2023-07-17	59.500	59.500	58.300	59.500	54.749	13,674
2023-07-14	59.000	59.920	58.100	59.500	54.749	11,986
2023-07-13	58.600	59.920	58.600	59.000	54.289	40,185
2023-07-12	58.000	58.680	57.990	58.000	53.369	14,560
2023-07-11	58.000	59.000	58.000	58.000	53.369	10,951
2023-07-10	58.500	59.194	57.000	58.000	53.369	40,156
2023-07-07	58.500	59.500	58.500	58.500	53.829	13,350
2023-07-06	58.500	59.880	58.055	58.500	53.829	64,179
2023-07-05	59.500	60.000	58.500	58.500	53.829	12,684
2023-07-04	61.300	61.300	58.000	59.500	54.749	39,621
2023-07-03	61.500	61.500	61.345	61.500	56.590	4,000
2023-06-30	61.500	61.500	61.000	61.500	56.590	15,000
2023-06-29	61.500	62.000	61.000	61.000	56.130	5,686
2023-06-28	61.500	62.000	61.000	61.500	56.590	16,078
2023-06-27	61.500	62.000	61.500	61.500	56.590	18,643
2023-06-26	61.500	62.000	61.000	61.500	56.590	28,347
2023-06-23	61.500	61.500	61.275	61.500	56.590	16,866
2023-06-22	61.500	62.000	61.500	61.500	56.590	40,201

← NewerPage 14 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.