Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	17.125	17.250	17.000	17.125	16.926	99,594
2026-05-05	17.125	17.250	17.000	17.125	16.926	83,132
2026-05-01	17.125	17.250	17.000	17.125	16.926	288,105
2026-04-30	17.250	17.350	17.125	17.125	16.926	67,565
2026-04-29	17.500	17.964	17.000	17.250	17.050	120,815
2026-04-28	17.125	18.000	17.000	17.500	17.297	429,496
2026-04-27	17.750	18.000	17.000	17.250	17.050	55,941
2026-04-24	17.750	17.796	17.500	17.750	17.544	123,656
2026-04-23	17.750	18.000	17.000	17.750	17.544	324,962
2026-04-22	19.098	19.098	16.260	18.000	17.791	1,025,076
2026-04-21	19.500	20.000	19.000	19.500	19.274	53,976
2026-04-20	19.500	20.000	19.020	19.100	18.879	184,010
2026-04-17	19.250	20.000	18.500	19.500	19.274	35,096
2026-04-16	19.250	20.000	18.750	19.250	19.027	181,044
2026-04-15	19.250	19.965	18.500	19.250	19.027	52,156
2026-04-14	19.250	20.000	18.500	19.250	19.027	7,101
2026-04-13	18.500	19.999	18.500	19.250	19.027	407,208
2026-04-10	18.500	19.000	18.050	18.500	18.286	160,492
2026-04-09	18.165	18.977	18.165	18.500	18.286	310,991
2026-04-08	17.750	18.500	17.500	18.000	17.791	461,614
2026-04-07	17.750	18.000	17.500	17.750	17.544	227,799
2026-04-02	17.250	17.500	17.100	17.250	17.050	87,805
2026-04-01	17.250	17.500	17.151	17.250	17.050	86,857
2026-03-31	19.050	19.500	16.331	17.400	17.198	953,059
2026-03-30	19.250	19.500	18.600	18.700	18.483	141,818
2026-03-27	19.500	19.988	19.005	19.250	19.027	120,322
2026-03-26	19.800	20.000	19.001	19.500	19.274	83,256
2026-03-25	20.300	20.600	20.000	20.000	19.768	35,099
2026-03-24	20.299	20.299	19.600	20.000	19.768	69,580
2026-03-23	20.200	21.000	19.000	20.300	20.065	909,917
2026-03-20	20.300	20.600	19.750	20.000	19.768	158,100
2026-03-19	20.300	20.600	20.000	20.300	20.065	33,955
2026-03-18	20.300	20.600	20.000	20.300	20.065	334,536
2026-03-17	20.800	22.000	20.200	20.800	20.559	446,198
2026-03-16	21.500	22.000	20.800	20.800	20.559	45,202
2026-03-13	21.500	22.000	21.000	21.000	20.757	53,519
2026-03-12	21.500	22.000	21.200	21.500	21.251	134,125
2026-03-11	21.500	22.000	21.200	21.500	21.251	13,476
2026-03-10	20.700	22.000	20.028	21.500	21.251	202,655
2026-03-09	21.700	22.000	20.320	20.600	20.361	211,532
2026-03-06	21.700	21.750	21.410	21.700	21.448	90,745
2026-03-05	21.700	22.000	21.617	21.700	21.448	22,951
2026-03-04	21.500	22.400	21.000	21.700	21.448	261,331
2026-03-03	23.000	23.000	21.000	21.500	21.251	199,743
2026-03-02	23.200	24.000	22.000	23.000	22.733	56,793
2026-02-27	23.000	24.000	22.040	24.000	23.722	60,221
2026-02-26	24.000	24.350	23.000	23.000	22.733	119,470
2026-02-25	24.500	25.000	23.000	23.000	22.733	82,636
2026-02-24	24.500	24.700	24.000	24.500	24.216	39,987
2026-02-23	24.500	24.700	24.136	24.500	24.216	30,663
2026-02-20	24.500	24.500	24.000	24.500	24.216	113,708
2026-02-19	24.500	24.500	23.980	24.500	24.216	182,500
2026-02-18	24.500	25.000	24.000	24.500	24.216	60,042
2026-02-17	24.500	24.990	24.170	24.500	24.216	33,307
2026-02-16	24.500	24.990	24.020	24.500	24.216	200,572
2026-02-13	24.200	24.500	24.000	24.500	24.216	40,316
2026-02-12	24.200	24.400	24.151	24.200	23.919	116,303
2026-02-11	24.200	24.550	23.400	24.200	23.919	145,663
2026-02-10	24.200	24.690	23.500	24.200	23.919	4,681
2026-02-09	23.700	24.600	23.440	24.200	23.919	216,861

← NewerPage 3 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.