Lords Grp Trading Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 31.700 | 32.000 | 30.412 | 31.200 | 30.838 | 42,125 |
| 2025-11-10 | 31.500 | 32.900 | 30.370 | 31.700 | 31.333 | 57,497 |
| 2025-11-07 | 31.500 | 31.500 | 31.000 | 31.500 | 31.135 | 19,697 |
| 2025-11-06 | 31.500 | 31.960 | 31.500 | 31.500 | 31.135 | 45 |
| 2025-11-05 | 31.500 | 32.000 | 31.060 | 31.500 | 31.135 | 27,457 |
| 2025-11-04 | 32.000 | 33.000 | 31.120 | 31.500 | 31.135 | 10,380 |
| 2025-11-03 | 32.000 | 32.976 | 31.350 | 32.000 | 31.629 | 20,728 |
| 2025-10-31 | 32.000 | 32.976 | 31.330 | 32.000 | 31.629 | 40,060 |
| 2025-10-30 | 31.500 | 32.000 | 31.000 | 32.000 | 31.629 | 44,873 |
| 2025-10-29 | 32.000 | 32.976 | 31.000 | 31.500 | 31.135 | 23,981 |
| 2025-10-28 | 31.500 | 32.000 | 31.125 | 32.000 | 31.629 | 29,863 |
| 2025-10-27 | 31.500 | 32.000 | 31.101 | 31.500 | 31.135 | 111,896 |
← NewerPage 5 of 5 · 252 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.