Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.220	14.220	12.500	12.750	12.750	5,696,261
2026-07-29	16.500	16.997	16.000	16.500	16.500	75,609
2026-07-28	16.500	17.000	16.000	16.500	16.500	163,814
2026-07-27	16.500	17.000	16.000	16.500	16.500	144,171
2026-07-24	17.000	17.000	16.500	16.500	16.500	76,495
2026-07-23	17.500	18.000	16.693	17.500	17.500	47,671
2026-07-22	17.500	18.000	17.100	17.500	17.500	72,434
2026-07-21	17.500	17.729	17.250	17.500	17.500	50,747
2026-07-20	17.500	18.000	17.002	17.500	17.500	40,799
2026-07-17	17.500	18.000	17.000	17.500	17.500	18,004
2026-07-16	16.850	17.880	16.850	17.500	17.500	593,783
2026-07-15	16.625	17.000	16.250	16.625	16.625	23,974
2026-07-14	16.250	16.880	16.000	16.625	16.625	187,994
2026-07-13	15.878	16.490	15.878	16.250	16.250	142,605
2026-07-10	15.750	16.000	15.655	15.750	15.750	65,277
2026-07-09	15.750	16.000	15.501	15.750	15.750	35,703
2026-07-08	16.000	16.335	15.500	15.750	15.750	59,661
2026-07-07	16.000	16.500	15.500	16.000	16.000	11,785
2026-07-06	16.000	17.000	15.500	16.000	16.000	73,383
2026-07-03	15.290	16.000	15.290	15.750	15.750	108,474
2026-07-02	15.250	15.500	15.000	15.250	15.250	28,142
2026-07-01	15.250	15.500	15.250	15.250	15.250	99,776
2026-06-30	15.250	16.000	14.500	15.000	15.000	53,765
2026-06-29	15.250	16.000	14.532	15.250	15.250	103,474
2026-06-26	14.750	15.000	14.725	14.750	14.750	61,458
2026-06-25	16.000	16.500	14.500	14.900	14.900	341,050
2026-06-24	16.000	16.500	15.650	16.000	16.000	57,984
2026-06-23	16.250	16.500	15.500	16.000	16.000	62,259
2026-06-22	16.250	16.500	16.000	16.250	16.250	51,957
2026-06-19	16.750	17.000	15.220	16.250	16.250	92,315
2026-06-18	16.750	17.000	16.500	16.750	16.750	7,847
2026-06-17	16.750	17.000	16.550	16.750	16.750	3,326
2026-06-16	16.750	17.000	16.510	16.750	16.750	11,367
2026-06-15	16.750	17.000	16.500	16.750	16.750	13,046
2026-06-12	16.750	17.000	16.650	16.750	16.750	62,618
2026-06-11	17.000	17.500	16.558	16.750	16.750	12,657
2026-06-10	17.000	17.500	16.520	17.000	17.000	54,179
2026-06-09	17.250	17.500	16.530	17.000	17.000	152,150
2026-06-08	17.250	17.500	17.000	17.250	17.250	54,120
2026-06-05	17.250	17.500	17.000	17.250	17.250	1,573
2026-06-04	17.250	17.500	17.000	17.250	17.250	20,552
2026-06-03	17.250	17.500	17.080	17.250	17.250	14,327
2026-06-02	17.250	17.500	17.050	17.250	17.250	106,556
2026-06-01	17.250	17.500	17.000	17.250	17.250	210,075
2026-05-29	17.250	17.500	17.000	17.250	17.250	108,230
2026-05-28	17.250	17.500	17.000	17.250	17.250	19,770
2026-05-27	17.000	17.500	17.000	17.250	17.248	198,477
2026-05-26	17.000	17.375	16.530	17.000	16.803	151,597
2026-05-22	16.750	17.500	16.750	17.000	16.803	167,944
2026-05-21	16.750	17.000	16.695	16.750	16.556	222,393
2026-05-20	16.750	17.000	16.500	16.750	16.556	223,599
2026-05-19	17.000	18.700	16.500	17.250	17.050	262,066
2026-05-18	17.000	18.700	16.500	18.700	18.483	105,911
2026-05-15	16.490	17.440	16.490	17.000	16.803	160,012
2026-05-14	17.000	17.600	16.000	17.600	17.396	514,383
2026-05-13	17.250	17.500	17.000	17.000	16.803	55,405
2026-05-12	17.250	17.500	17.020	17.250	17.050	57,114
2026-05-11	17.125	17.500	17.000	17.250	17.050	187,258
2026-05-08	17.125	17.250	17.000	17.125	16.926	29,716
2026-05-07	17.125	17.201	17.110	17.125	16.926	31,111

← NewerPage 2 of 5 · 252 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.