Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	90.500	90.500	88.275	90.500	79.727	10
2022-03-24	90.500	92.800	88.275	92.800	81.754	6,380
2022-03-23	90.500	90.500	88.155	90.500	79.727	3,684
2022-03-22	90.500	93.000	88.100	92.000	81.049	8,406
2022-03-21	90.000	90.500	88.000	90.500	79.727	19,020
2022-03-18	90.500	91.000	88.080	90.000	79.287	13,660
2022-03-17	90.500	90.750	90.500	90.500	79.727	5,904
2022-03-16	90.500	90.500	88.250	90.500	79.727	3,500
2022-03-15	90.500	91.250	88.050	90.500	79.727	16,574
2022-03-14	88.040	92.000	88.040	90.500	79.727	31,239
2022-03-11	82.700	88.640	82.700	86.500	76.204	105,777
2022-03-10	83.000	85.000	82.000	82.500	72.680	69,062
2022-03-09	83.000	83.990	81.245	83.000	73.120	12,572
2022-03-08	83.000	85.000	81.080	83.000	73.120	17,046
2022-03-07	88.000	89.472	80.000	83.000	73.120	108,202
2022-03-04	95.080	95.080	87.000	88.500	77.965	43,981
2022-03-03	99.000	99.400	96.000	96.000	84.573	26,479
2022-03-02	99.000	99.720	97.000	99.000	87.216	40,540
2022-03-01	97.500	100.39	97.000	99.000	87.216	82,481
2022-02-28	97.500	97.500	95.000	97.500	85.894	10,000
2022-02-25	97.500	97.500	97.440	97.500	85.894	500
2022-02-24	100.00	100.00	96.000	97.500	85.894	25,978
2022-02-23	100.50	101.00	100.50	100.50	88.537	19,801
2022-02-22	101.43	101.43	100.03	100.70	88.713	4,400
2022-02-21	101.95	101.95	100.00	101.50	89.418	73,400
2022-02-18	102.00	102.00	101.08	102.00	89.858	4,503
2022-02-17	102.00	102.27	100.55	102.00	89.858	43,111
2022-02-16	102.50	102.75	101.40	102.00	89.858	5,975
2022-02-15	102.50	102.75	100.00	102.50	90.299	62,067
2022-02-14	104.00	104.58	100.44	102.00	89.858	197,552
2022-02-11	102.00	105.00	99.000	104.50	92.061	163,600
2022-02-10	102.00	102.00	101.80	102.00	89.858	960
2022-02-09	101.50	101.61	98.000	101.50	89.418	78,557
2022-02-08	101.50	101.70	100.00	101.50	89.418	9,724
2022-02-07	101.50	101.94	101.50	101.50	89.418	4,434
2022-02-04	103.00	104.40	100.00	101.50	89.418	53,107
2022-02-03	104.00	105.00	102.06	103.00	90.739	27,306
2022-02-02	104.00	104.90	104.00	104.00	91.620	10,775
2022-02-01	107.00	110.00	102.50	102.50	90.299	18,000
2022-01-31	105.00	108.00	104.55	107.00	94.263	132,400
2022-01-28	104.50	106.00	104.18	105.00	92.501	62,251
2022-01-27	105.00	107.44	103.00	104.50	92.061	30,921
2022-01-26	101.00	106.90	98.755	104.75	92.281	141,360
2022-01-25	98.500	104.70	97.055	99.000	87.216	123,783
2022-01-24	104.75	104.75	97.000	98.500	86.775	34,619
2022-01-21	105.50	105.50	103.00	105.50	92.942	34,266
2022-01-20	106.50	107.25	105.00	106.00	93.382	33,719
2022-01-19	107.50	108.00	105.00	106.50	93.823	17,113
2022-01-18	110.05	110.05	106.00	107.50	94.704	34,990
2022-01-17	111.50	112.25	110.00	111.50	98.228	11,792
2022-01-14	111.50	112.55	111.50	111.50	98.228	9,000
2022-01-13	111.50	112.91	110.00	111.50	98.228	31,751
2022-01-12	112.50	114.00	110.00	111.50	98.228	48,802
2022-01-11	115.00	115.28	113.00	113.50	99.990	25,726
2022-01-10	116.25	116.25	113.00	115.50	101.75	30,861
2022-01-07	118.50	119.44	113.50	116.50	102.63	13,650
2022-01-06	121.50	122.62	117.00	118.50	104.39	52,198
2022-01-05	122.50	122.90	120.00	120.50	106.16	11,000
2022-01-04	122.50	124.75	119.50	122.50	107.92	54,021
2021-12-30	126.00	126.00	121.25	123.00	108.36	28,474

← NewerPage 20 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.