Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	72.500	73.880	71.200	72.500	65.416	23,539
2023-03-22	73.000	74.960	71.280	72.500	65.416	22,528
2023-03-21	72.000	75.000	71.000	73.000	65.867	42,041
2023-03-20	75.000	75.000	72.000	72.000	64.965	29,511
2023-03-17	76.755	76.755	74.275	75.500	68.123	36,653
2023-03-16	77.500	78.440	76.500	77.500	69.928	15,932
2023-03-15	78.000	80.000	76.565	77.500	69.928	6,353
2023-03-14	77.500	79.000	76.400	78.000	70.379	18,408
2023-03-10	77.500	78.000	76.000	77.500	69.928	3,775
2023-03-09	78.000	80.000	76.000	78.000	70.379	65
2023-03-08	78.000	78.225	78.000	78.000	70.379	5,122
2023-03-07	78.000	80.600	78.000	78.000	70.379	22,170
2023-03-06	78.000	80.000	76.500	78.000	70.379	33,545
2023-03-03	79.000	79.000	75.375	78.000	70.379	108,989
2023-03-02	81.630	81.630	79.224	80.500	72.635	59,338
2023-03-01	82.500	83.835	82.240	82.500	74.439	10,569
2023-02-28	82.500	82.500	81.356	82.500	74.439	15,188
2023-02-27	82.000	86.000	81.456	83.000	74.890	14,202
2023-02-24	82.000	84.600	81.000	82.000	73.988	19,217
2023-02-23	82.000	82.390	82.000	82.000	73.988	5,436
2023-02-22	82.000	82.274	82.000	82.000	73.988	7,683
2023-02-21	82.000	82.395	81.000	82.000	73.988	29,272
2023-02-20	82.000	83.000	81.515	82.000	73.988	9,793
2023-02-17	82.500	82.885	81.465	82.000	73.988	15,904
2023-02-16	82.500	83.100	82.260	82.500	74.439	12,427
2023-02-15	82.500	83.220	82.244	82.500	74.439	39,141
2023-02-14	83.000	84.100	81.000	82.500	74.439	100,547
2023-02-13	82.200	86.445	82.200	83.000	74.890	173,661
2023-02-10	82.000	83.832	80.000	82.000	73.988	13,005
2023-02-09	82.500	83.832	80.255	82.000	73.988	4,212
2023-02-08	82.500	85.000	80.000	82.500	74.439	6,391
2023-02-07	82.500	83.100	80.000	82.500	74.439	25,872
2023-02-06	82.500	83.140	80.000	82.500	74.439	213
2023-02-03	82.500	82.500	80.000	82.500	74.439	7,485
2023-02-02	82.500	85.000	80.250	82.500	74.439	13,153
2023-02-01	82.500	84.000	80.500	82.000	73.988	13,001
2023-01-31	82.000	83.920	80.250	82.500	74.439	11,297
2023-01-30	82.000	84.000	80.000	82.000	73.988	26,985
2023-01-27	84.500	85.000	79.000	82.000	73.988	73,385
2023-01-26	84.400	85.000	84.400	84.500	76.244	10,588
2023-01-25	83.500	87.000	81.000	84.000	75.793	261,677
2023-01-24	77.000	78.000	76.040	77.000	69.476	16,574
2023-01-23	77.000	77.000	76.000	77.000	69.476	21,359
2023-01-20	78.000	80.000	76.880	78.000	70.379	772
2023-01-19	78.000	78.000	76.000	78.000	70.379	25
2023-01-17	78.000	80.000	76.000	78.000	70.379	15,040
2023-01-16	78.500	79.840	76.000	78.000	70.379	11,889
2023-01-13	78.500	81.000	78.500	78.500	70.830	2,516
2023-01-12	78.500	80.850	76.250	78.500	70.830	3,064
2023-01-11	79.000	81.000	77.600	78.500	70.830	20,474
2023-01-10	80.000	80.000	78.000	79.000	71.281	10,782
2023-01-09	81.500	82.100	78.500	81.000	73.086	43,673
2023-01-06	82.000	82.880	80.615	81.500	73.537	30,507
2023-01-05	82.000	84.000	80.000	82.000	73.988	9,443
2023-01-04	82.500	85.000	81.800	82.000	73.988	21,694
2023-01-03	81.650	85.000	81.650	82.500	74.439	8,795
2022-12-30	81.500	82.450	80.000	81.500	73.537	365
2022-12-29	80.000	83.996	80.000	81.500	73.537	18,543
2022-12-28	80.000	81.600	78.000	80.000	72.183	8,457
2022-12-23	80.000	81.800	78.075	80.000	72.183	744

← NewerPage 16 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.