Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	77.000	77.700	76.440	77.000	68.825	14,651
2022-06-28	77.500	77.900	76.140	76.500	68.379	108,000
2022-06-27	77.500	80.000	77.200	77.500	69.272	44,970
2022-06-24	82.800	82.800	76.000	77.500	69.272	123,316
2022-06-23	83.500	83.500	82.550	83.500	74.635	500
2022-06-21	82.500	85.800	80.000	83.500	74.635	36,906
2022-06-20	86.500	87.100	82.440	84.000	75.082	23,347
2022-06-17	86.500	87.100	85.150	86.500	77.317	5,158
2022-06-16	88.000	89.240	86.000	86.500	77.317	12,375
2022-06-15	88.000	89.917	86.200	88.000	78.658	13,621
2022-06-14	88.000	89.240	86.650	88.000	78.658	5,300
2022-06-13	88.500	90.150	86.000	88.000	78.658	49,017
2022-06-10	88.500	90.800	87.100	88.500	79.105	31,427
2022-06-09	88.500	90.400	88.500	88.500	79.105	9,152
2022-06-08	87.500	89.900	86.006	87.500	78.211	22,440
2022-06-07	87.500	88.900	85.000	87.500	78.211	15,374
2022-06-06	87.000	89.000	85.355	87.500	78.211	15,749
2022-06-01	87.500	88.220	87.000	87.000	77.764	22,172
2022-05-31	88.500	93.000	85.300	87.500	77.085	27,766
2022-05-30	88.500	90.800	87.000	90.800	79.992	25,753
2022-05-27	88.500	88.500	87.100	88.500	77.965	32,014
2022-05-26	88.500	88.500	87.000	88.500	77.965	29,221
2022-05-25	87.000	88.500	86.760	88.500	77.965	69,783
2022-05-24	87.500	90.003	86.020	87.000	76.644	78,112
2022-05-23	83.200	84.000	83.055	83.700	73.737	21,271
2022-05-20	83.200	83.568	82.855	83.200	73.296	21,962
2022-05-19	83.200	84.000	82.400	84.000	74.001	8,128
2022-05-18	85.500	86.000	80.000	83.200	73.296	95,562
2022-05-17	85.500	85.500	85.000	85.500	75.323	8,037
2022-05-16	87.200	87.200	85.000	85.500	75.323	21,619
2022-05-13	89.500	91.000	87.500	87.500	77.085	14,440
2022-05-12	89.500	92.000	87.915	92.000	81.049	16,315
2022-05-11	89.500	90.210	89.500	89.500	78.846	9,121
2022-05-10	88.500	90.450	86.755	89.500	78.846	51,911
2022-05-09	88.500	92.000	88.500	88.500	77.965	91,317
2022-05-06	90.000	91.320	87.114	87.500	77.085	60,026
2022-05-04	90.000	91.800	89.000	90.000	79.287	43,095
2022-05-03	90.000	91.440	90.000	90.000	79.287	8,036
2022-04-29	90.000	90.000	88.649	90.000	79.287	1,436
2022-04-28	90.000	90.600	90.000	90.000	79.287	11,033
2022-04-27	91.000	91.000	88.280	90.000	79.287	41,137
2022-04-26	92.500	92.939	90.250	91.500	80.608	32,945
2022-04-25	92.500	92.500	91.061	92.500	81.489	8,200
2022-04-22	92.500	94.000	90.000	92.500	81.489	67,236
2022-04-21	94.500	96.100	94.500	94.500	83.251	20
2022-04-20	94.500	96.200	92.800	94.500	83.251	23,282
2022-04-19	94.500	96.250	90.000	94.500	83.251	11,491
2022-04-14	96.500	97.700	93.000	94.500	83.251	40,618
2022-04-13	97.500	99.444	95.000	97.500	85.894	150,044
2022-04-12	98.000	98.000	95.000	97.500	85.894	23,440
2022-04-11	100.00	100.44	100.00	100.00	88.097	6,436
2022-04-07	100.00	100.44	100.00	100.00	88.097	1,500
2022-04-06	100.00	100.44	98.000	100.00	88.097	993
2022-04-05	100.50	101.65	98.000	100.00	88.097	17,947
2022-04-04	100.50	102.00	98.275	100.50	88.537	18,476
2022-04-01	100.00	102.00	99.055	100.50	88.537	1,052,123
2022-03-31	100.00	100.94	98.260	100.00	88.097	23,690
2022-03-30	100.00	102.00	98.200	100.00	88.097	195,744
2022-03-29	93.500	100.00	92.000	100.00	88.097	25,400
2022-03-28	90.500	94.640	90.000	93.500	82.370	62,173

← NewerPage 19 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.