Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	80.000	82.000	78.000	80.000	72.183	4,793
2022-12-21	80.000	82.000	78.000	80.000	72.183	12,210
2022-12-20	80.000	82.000	78.000	80.000	72.183	27,310
2022-12-19	80.000	82.000	80.000	80.000	72.183	6,266
2022-12-16	80.500	80.774	78.000	80.000	72.183	5,525
2022-12-15	81.500	83.000	78.000	80.500	72.635	20,661
2022-12-14	81.500	83.000	80.150	81.500	73.537	14,672
2022-12-13	77.000	82.000	77.000	81.500	73.537	87,585
2022-12-12	75.195	76.840	75.195	75.500	68.123	37,694
2022-12-09	74.500	75.700	74.500	74.500	67.221	29
2022-12-08	74.500	76.000	74.070	74.500	67.221	6,789
2022-12-07	74.500	76.000	74.500	74.500	67.221	257
2022-12-06	74.500	76.000	74.000	74.500	67.221	18,626
2022-12-05	74.500	76.000	74.500	74.500	67.221	11,597
2022-12-02	75.000	76.000	73.251	74.500	67.221	11,440
2022-12-01	76.000	78.000	73.465	75.000	67.672	36,413
2022-11-30	76.000	79.000	74.000	76.000	68.574	15,777
2022-11-29	76.000	78.000	74.200	76.000	68.574	4,978
2022-11-28	74.500	78.000	74.000	76.000	68.574	31,074
2022-11-25	74.500	76.000	74.500	74.500	67.221	15,039
2022-11-24	74.000	76.000	72.000	74.000	66.770	4,290
2022-11-23	72.000	76.000	72.000	74.000	66.770	60,205
2022-11-22	71.500	73.000	70.000	71.500	64.514	90,398
2022-11-21	71.500	73.000	70.150	71.500	64.514	25,257
2022-11-18	72.000	73.000	70.000	71.500	64.514	35,040
2022-11-17	72.000	74.000	72.000	72.000	64.965	277
2022-11-16	72.000	72.990	70.000	72.000	64.965	6,309
2022-11-15	72.000	74.000	70.000	72.000	64.965	29
2022-11-14	72.000	74.000	70.225	72.000	64.965	94,426
2022-11-11	72.000	74.000	70.000	72.000	64.965	95,639
2022-11-10	72.000	73.450	70.225	72.000	64.965	1,460
2022-11-09	72.000	74.000	70.225	72.000	64.965	10,340
2022-11-08	72.000	73.840	70.000	72.000	64.965	8,374
2022-11-07	72.000	74.000	70.000	72.000	64.965	5,742
2022-11-04	72.000	74.000	70.550	72.000	64.965	2,029
2022-11-03	72.000	74.000	70.000	72.000	64.965	24,602
2022-11-02	70.500	72.000	69.000	72.000	64.965	31,127
2022-11-01	68.000	72.000	66.000	70.500	63.612	26,285
2022-10-31	65.500	70.000	63.360	68.000	61.356	628,087
2022-10-28	65.500	67.000	64.030	65.500	59.100	1,537
2022-10-27	65.500	66.880	64.360	65.500	59.100	4,018
2022-10-26	65.000	66.000	65.000	65.500	59.100	123,845
2022-10-25	64.500	66.000	64.500	64.500	58.198	3,298
2022-10-24	64.500	66.000	63.000	64.500	58.198	2,385
2022-10-21	66.000	66.000	66.000	66.000	59.551	1,292
2022-10-20	64.000	65.250	63.650	64.500	58.198	3,209
2022-10-19	64.500	67.000	63.440	64.500	58.198	114,609
2022-10-18	65.500	69.200	63.480	65.000	58.649	45,560
2022-10-17	65.500	67.400	64.400	67.400	60.814	6,348
2022-10-13	64.000	67.000	62.355	65.500	59.100	27,412
2022-10-12	63.920	65.200	63.920	64.000	57.747	21,691
2022-10-11	63.000	63.920	63.000	63.000	56.844	12,255
2022-10-10	65.000	66.800	62.030	63.000	56.844	49,314
2022-10-07	64.000	67.000	64.000	65.000	58.649	21,879
2022-10-06	61.500	62.800	61.500	62.500	56.393	80,178
2022-10-05	60.500	61.550	60.500	60.500	54.589	4,240
2022-10-04	59.150	61.850	59.150	60.500	54.589	39,036
2022-10-03	56.000	58.000	55.990	58.000	52.333	22,834
2022-09-30	63.000	64.600	53.500	56.000	50.528	217,675
2022-09-29	65.000	65.000	62.200	63.000	56.844	53,016

← NewerPage 17 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.