Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	23.500	23.600	23.400	23.500	23.228	32,688
2026-02-05	22.900	23.600	22.200	23.500	23.228	162,978
2026-02-04	24.500	25.000	22.000	22.900	22.635	526,453
2026-02-03	25.300	25.700	24.000	24.500	24.216	144,507
2026-02-02	25.300	26.000	24.600	25.300	25.007	119,166
2026-01-30	24.333	26.000	24.333	25.300	25.007	158,608
2026-01-29	25.300	26.000	24.200	24.200	23.919	197,737
2026-01-28	26.500	27.000	24.396	25.300	25.007	513,035
2026-01-27	23.680	27.000	23.680	26.500	26.193	1,215,462
2026-01-26	23.300	23.600	22.633	23.000	22.733	29,525
2026-01-23	23.100	23.600	22.600	23.300	23.030	101,723
2026-01-22	23.100	23.400	22.600	23.100	22.832	78,988
2026-01-21	22.800	23.600	22.600	23.100	22.832	29,478
2026-01-20	22.800	23.000	22.604	22.800	22.536	115,193
2026-01-19	24.200	24.920	22.732	22.800	22.536	315,924
2026-01-16	24.200	24.944	23.550	24.200	23.919	21,326
2026-01-15	23.500	24.944	23.065	24.200	23.919	91,508
2026-01-14	23.900	23.950	23.000	23.500	23.228	106,462
2026-01-13	23.900	24.384	23.400	23.900	23.623	64,908
2026-01-12	23.100	24.981	23.090	23.900	23.623	423,343
2026-01-09	23.011	23.200	23.011	23.100	22.832	27,321
2026-01-08	22.600	23.160	22.480	23.000	22.733	74,078
2026-01-07	23.000	23.000	22.008	22.600	22.338	276,126
2026-01-06	22.400	23.100	21.800	23.100	22.832	136,378
2026-01-05	22.400	22.939	21.800	22.400	22.140	28,399
2026-01-02	22.400	22.986	21.824	22.400	22.140	74,043
2025-12-31	23.000	23.000	21.800	22.400	22.140	201,303
2025-12-30	23.300	24.000	22.600	23.300	23.030	48,555
2025-12-29	23.300	23.969	22.603	23.300	23.030	58,937
2025-12-24	23.300	24.000	22.680	23.300	23.030	29,758
2025-12-23	23.300	24.000	22.665	23.300	23.030	23,315
2025-12-22	23.300	23.999	22.665	23.300	23.030	51,037
2025-12-19	23.300	23.999	22.877	23.300	23.030	40,849
2025-12-18	23.300	24.000	22.600	23.300	23.030	75,937
2025-12-17	23.300	24.000	22.600	23.300	23.030	129,109
2025-12-16	23.300	24.000	22.600	23.300	23.030	12,507
2025-12-15	23.300	23.300	22.800	23.300	23.030	113,548
2025-12-12	23.300	24.000	22.600	23.300	23.030	180,742
2025-12-11	23.300	23.300	22.860	23.300	23.030	18,000
2025-12-10	23.300	23.930	23.285	23.300	23.030	12,007
2025-12-09	23.300	23.300	23.036	23.300	23.030	25,430
2025-12-08	23.500	23.750	23.000	23.300	23.030	117,663
2025-12-05	23.300	24.000	23.034	23.600	23.326	31,549
2025-12-04	23.300	23.600	23.001	23.300	23.030	33,048
2025-12-03	23.100	23.600	22.933	23.300	23.030	57,267
2025-12-02	23.100	23.400	22.802	23.100	22.832	67,611
2025-12-01	23.100	23.550	22.772	23.000	22.733	219,434
2025-11-28	23.100	23.400	22.760	23.400	23.129	28,891
2025-11-27	23.700	24.000	23.000	23.100	22.832	108,666
2025-11-26	23.700	24.400	23.400	23.700	23.425	16,474
2025-11-25	23.700	24.000	23.406	23.700	23.425	18,693
2025-11-24	24.200	24.960	23.510	23.700	23.425	79,839
2025-11-21	24.300	25.000	23.432	24.200	23.919	236,048
2025-11-20	24.300	25.000	23.601	24.300	24.018	30,139
2025-11-19	22.800	25.000	22.600	24.300	24.018	595,070
2025-11-18	21.800	23.000	21.788	22.800	22.536	349,987
2025-11-17	21.200	22.000	21.000	21.800	21.547	1,527,342
2025-11-14	22.500	23.400	21.018	21.200	20.954	1,068,914
2025-11-13	23.000	25.000	21.000	22.400	22.140	2,749,630
2025-11-12	31.200	31.939	30.450	31.200	30.838	6,368

← NewerPage 4 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.