Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	61.500	62.000	61.500	61.500	56.590	40,201
2023-06-21	61.500	62.000	61.165	61.500	56.590	62,635
2023-06-20	61.500	62.500	60.000	61.500	56.590	107,607
2023-06-19	63.000	63.000	61.250	61.250	56.360	27,459
2023-06-16	63.960	63.960	62.155	63.000	57.970	46,681
2023-06-15	64.250	64.255	63.575	64.250	59.120	1,684
2023-06-14	64.000	64.400	63.100	64.250	59.120	20,806
2023-06-13	64.000	64.340	63.000	64.000	58.890	17,944
2023-06-12	64.250	64.550	63.500	64.250	59.120	77,338
2023-06-09	64.250	65.000	63.500	64.250	59.120	4,532
2023-06-08	64.250	65.000	64.250	64.250	59.120	28
2023-06-07	64.500	65.000	63.000	64.250	59.120	62,299
2023-06-06	64.000	65.340	63.000	64.500	59.350	41,122
2023-06-05	63.500	65.000	63.000	64.000	58.890	25,943
2023-06-02	66.899	66.899	63.055	63.500	58.430	120,644
2023-06-01	67.500	68.000	65.000	66.500	61.191	17,929
2023-05-31	67.500	70.000	67.000	67.500	62.111	6,081
2023-05-30	67.500	68.440	66.000	67.500	62.111	7,564
2023-05-26	68.500	70.000	65.000	65.000	59.810	6,213
2023-05-25	68.500	69.440	67.250	68.500	63.031	91,697
2023-05-24	68.500	70.000	67.150	68.500	61.807	19,508
2023-05-23	68.500	69.620	68.500	68.500	61.807	23,781
2023-05-22	68.500	70.000	67.000	68.500	61.807	67,493
2023-05-19	68.000	70.000	66.000	68.500	61.807	76,122
2023-05-18	68.500	68.800	62.400	68.000	61.356	5,109,717
2023-05-17	68.000	68.355	68.000	68.000	61.356	34,936
2023-05-16	68.500	68.900	67.000	68.250	61.581	13,011
2023-05-15	68.210	69.740	68.210	68.500	61.807	70,712
2023-05-12	68.500	69.000	66.255	67.500	60.905	75,224
2023-05-11	69.000	70.500	68.000	70.500	63.612	72,668
2023-05-10	68.750	70.000	68.500	69.000	62.258	50,768
2023-05-09	72.000	72.395	68.498	68.750	62.033	74,916
2023-05-05	72.500	74.750	70.000	72.000	64.965	16,507
2023-05-04	72.500	75.000	70.755	72.500	65.416	9,413
2023-05-03	72.500	74.950	70.525	72.500	65.416	82,135
2023-05-02	68.750	69.485	68.000	68.750	62.033	12,270
2023-04-28	68.750	68.840	68.375	68.750	62.033	11,500
2023-04-27	69.000	69.500	68.100	68.750	62.033	13,165
2023-04-26	69.000	69.000	68.760	69.000	62.258	649
2023-04-25	69.000	69.000	68.000	69.000	62.258	600
2023-04-24	69.000	70.000	68.100	69.000	62.258	11
2023-04-21	69.000	70.000	68.730	69.000	62.258	6,857
2023-04-20	69.000	70.000	69.000	69.000	62.258	15,215
2023-04-19	69.000	70.000	68.625	69.000	62.258	42,215
2023-04-18	69.000	69.000	68.000	69.000	62.258	2,480
2023-04-17	69.000	69.000	68.126	69.000	62.258	20
2023-04-14	69.000	69.000	68.000	69.000	62.258	12,228
2023-04-13	69.000	69.000	68.100	69.000	62.258	34,924
2023-04-12	69.000	70.000	68.000	69.000	62.258	47,130
2023-04-11	69.000	70.000	68.000	69.000	62.258	8,895
2023-04-06	69.000	69.260	68.000	69.000	62.258	33,614
2023-04-05	68.500	69.000	67.140	68.000	61.356	3,211
2023-04-04	69.400	69.400	66.140	68.500	61.807	112,063
2023-04-03	68.500	71.000	66.225	69.500	62.709	135,063
2023-03-31	68.500	69.450	67.550	68.500	61.807	31,980
2023-03-30	69.500	70.000	67.000	67.000	60.454	40,970
2023-03-29	71.450	71.450	69.100	70.000	63.160	20,839
2023-03-28	71.500	71.500	71.000	71.500	64.514	9,936
2023-03-27	72.500	73.880	71.200	72.500	65.416	226
2023-03-24	72.500	73.000	71.000	72.500	65.416	37,491

← NewerPage 15 of 21 · 1,246 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.