Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	66.500	67.000	65.100	66.500	60.002	7,857
2022-09-27	69.950	69.950	65.900	68.000	61.356	30,204
2022-09-26	71.000	71.920	70.100	71.000	64.063	21,325
2022-09-23	73.000	75.000	71.000	71.000	64.063	52,875
2022-09-21	72.500	73.400	71.080	73.000	65.867	932
2022-09-16	71.500	72.000	70.150	71.500	64.514	7,434
2022-09-15	71.500	71.500	71.000	71.500	64.514	1,229
2022-09-14	71.500	71.700	71.500	71.500	63.909	2,139
2022-09-13	71.500	71.885	70.000	70.000	62.569	7,879
2022-09-12	73.500	73.500	70.000	71.500	63.909	175,205
2022-09-09	74.000	74.000	73.000	74.000	66.144	52,793
2022-09-08	73.500	75.000	72.000	74.000	66.144	36,420
2022-09-07	74.000	76.000	72.000	73.500	65.697	210,793
2022-09-06	73.500	77.000	73.000	74.000	66.144	91,280
2022-09-05	70.500	71.840	70.000	70.000	62.569	10,769
2022-09-02	69.500	70.190	66.000	70.000	62.569	60,211
2022-09-01	69.500	70.250	67.120	69.500	62.122	817
2022-08-31	70.500	70.500	68.000	69.500	62.122	16,000
2022-08-30	71.000	71.000	70.100	71.000	63.462	4,029
2022-08-26	71.500	71.800	71.000	71.000	63.462	37,984
2022-08-25	71.500	71.850	71.140	71.500	63.909	4,802
2022-08-24	73.000	73.000	70.000	71.000	63.462	42,542
2022-08-23	77.000	79.000	74.150	74.500	66.591	29,600
2022-08-22	77.000	77.500	76.000	77.000	68.825	11,153
2022-08-19	77.000	77.000	76.254	77.000	68.825	3,507
2022-08-18	80.050	80.050	75.000	77.000	68.825	76,386
2022-08-17	82.500	83.230	80.224	80.500	71.954	11,234
2022-08-16	84.000	84.000	81.800	82.500	73.742	98,737
2022-08-15	84.000	84.740	83.000	84.000	75.082	50,103
2022-08-12	83.500	84.000	82.275	84.000	75.082	15,732
2022-08-11	83.500	85.000	82.120	84.000	75.082	16,827
2022-08-10	84.500	84.740	82.200	84.000	75.082	89,640
2022-08-09	84.500	84.800	83.175	84.500	75.529	36,630
2022-08-05	84.500	84.500	83.150	84.500	75.529	5,000
2022-08-04	84.500	84.800	84.500	84.500	75.529	1,167
2022-08-03	85.000	87.000	83.000	84.500	75.529	93,972
2022-08-02	81.974	85.000	81.974	83.000	74.188	91,160
2022-08-01	79.500	81.985	79.335	81.000	72.401	3,588
2022-07-29	79.500	80.000	79.000	79.000	70.613	4,554
2022-07-28	79.100	79.640	79.100	79.500	71.060	38,689
2022-07-27	79.000	79.400	78.000	79.000	70.613	8,386
2022-07-26	81.000	85.000	78.565	79.000	70.613	25,923
2022-07-25	76.500	78.000	75.150	78.000	69.719	110,085
2022-07-22	76.500	78.000	76.500	76.500	68.379	12,494
2022-07-21	71.800	76.800	71.800	74.500	66.591	38,379
2022-07-20	70.000	70.307	68.000	70.000	62.569	118,777
2022-07-19	70.400	70.400	69.000	70.000	62.569	28,755
2022-07-18	70.000	72.000	69.850	71.500	63.909	75,104
2022-07-15	71.150	71.150	68.200	70.000	62.569	35,120
2022-07-14	72.500	72.500	71.000	72.500	64.803	35,282
2022-07-13	72.500	72.645	71.000	72.500	64.803	48,055
2022-07-12	72.500	72.740	72.500	72.500	64.803	4,800
2022-07-11	72.500	72.900	71.000	72.500	64.803	16,022
2022-07-08	72.500	72.740	72.500	72.500	64.803	8,723
2022-07-07	72.500	73.000	71.250	72.500	64.803	31,067
2022-07-06	74.000	74.000	74.000	74.000	66.144	50
2022-07-05	73.500	74.000	72.000	72.500	64.803	22,306
2022-07-04	74.000	74.450	73.255	73.500	65.697	11,651
2022-07-01	73.500	75.000	73.000	74.000	66.144	3,804,330
2022-06-30	76.500	79.000	73.005	73.500	65.697	16,794

← NewerPage 18 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.