Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	125.50	130.00	123.25	126.00	111.00	33,425
2021-12-24	123.70	126.90	123.70	124.50	109.68	5,637
2021-12-23	121.50	125.00	120.75	122.50	107.92	30,062
2021-12-22	117.00	122.85	117.00	120.50	106.16	22,740
2021-12-21	114.50	116.91	114.50	116.00	102.19	111,304
2021-12-20	116.44	116.44	111.73	114.50	100.87	35,665
2021-12-17	118.35	118.35	115.00	116.50	102.63	30,465
2021-12-16	121.50	122.44	118.05	120.50	106.16	17,094
2021-12-15	122.50	123.44	120.00	122.50	107.92	4,146
2021-12-14	122.50	122.50	120.07	122.50	107.92	7,750
2021-12-13	128.00	129.56	123.05	123.50	108.80	42,005
2021-12-10	125.00	130.00	125.00	128.00	112.76	36,340
2021-12-09	117.51	125.00	117.51	124.00	109.24	56,551
2021-12-08	118.00	118.50	117.50	118.50	104.39	24,020
2021-12-07	117.30	119.92	117.30	118.00	103.95	42,084
2021-12-06	120.05	120.05	116.25	116.50	102.63	49,126
2021-12-03	121.00	123.16	120.05	121.50	107.04	8,376
2021-12-02	123.00	123.72	120.00	122.00	107.48	34,184
2021-12-01	121.00	125.00	120.50	123.00	108.36	93,931
2021-11-30	114.00	122.00	112.60	121.00	106.60	105,764
2021-11-29	114.00	116.22	114.00	114.00	100.43	17,019
2021-11-26	117.93	117.93	112.00	114.00	100.43	58,744
2021-11-25	114.58	122.85	114.58	120.50	106.16	34,896
2021-11-24	113.00	115.00	111.00	114.00	100.43	25,946
2021-11-23	113.50	114.30	109.10	113.00	99.549	52,186
2021-11-22	116.45	116.45	113.00	114.00	100.43	30,834
2021-11-19	118.00	118.00	117.50	117.50	103.51	14,871
2021-11-18	120.00	120.00	119.00	120.00	105.72	42,450
2021-11-17	121.50	121.50	119.37	120.50	106.16	2,012
2021-11-16	118.00	121.75	117.02	120.50	106.16	51,164
2021-11-15	117.75	118.95	116.66	118.00	103.95	38,874
2021-11-12	117.75	118.75	116.50	117.75	103.73	58,381
2021-11-11	116.50	120.00	115.50	117.75	103.73	74,246
2021-11-10	120.00	120.00	115.18	120.00	105.72	62,772
2021-11-09	120.00	121.00	118.25	120.00	105.72	82,188
2021-11-08	126.26	126.26	117.00	120.00	105.72	207,855
2021-11-05	129.00	129.90	126.25	128.00	112.76	26,397
2021-11-04	127.70	130.85	127.70	129.00	113.64	110,531
2021-11-03	126.50	127.78	122.60	125.00	110.12	29,668
2021-11-02	130.00	130.87	126.00	126.50	111.44	86,708
2021-11-01	130.50	131.25	128.04	130.00	114.53	15,272
2021-10-29	130.00	130.50	130.00	130.50	114.97	31,535
2021-10-28	132.00	132.00	128.55	130.00	114.53	68,244
2021-10-27	137.50	139.00	134.00	134.00	118.05	69,399
2021-10-26	137.00	142.40	136.35	137.50	121.13	261,725
2021-10-25	118.95	137.55	118.95	137.00	120.69	225,818
2021-10-22	114.95	119.00	114.95	117.50	103.51	57,214
2021-10-21	117.50	119.00	110.00	113.50	99.990	134,060
2021-10-20	119.14	119.14	115.50	117.50	103.51	14,158
2021-10-19	124.00	124.00	120.00	120.50	106.16	37,821
2021-10-18	127.44	127.44	122.50	124.50	109.68	20,080
2021-10-15	127.00	127.80	125.00	127.50	112.32	5,910
2021-10-14	127.50	127.50	125.05	127.50	112.32	2,908

← NewerPage 21 of 21 · 1,253 trading days

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.