Lords Grp Trading Plc historical data

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

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
2025-10-24	31.500	32.600	31.050	31.500	31.135	26,060
2025-10-23	32.500	33.000	31.000	31.000	30.641	74,720
2025-10-22	33.500	34.000	32.000	33.000	32.617	73,927
2025-10-21	33.500	34.000	32.460	33.500	33.112	22,391
2025-10-20	33.500	33.972	32.400	33.500	33.112	11,059
2025-10-17	34.000	34.000	32.100	33.500	33.112	97,222
2025-10-16	34.000	34.944	33.000	34.000	33.606	2,313
2025-10-15	33.700	34.960	33.000	34.000	33.606	80,930
2025-10-14	33.000	35.000	32.000	33.700	33.309	36,418
2025-10-13	33.000	34.250	32.000	34.000	33.606	152,100
2025-10-10	31.700	33.480	31.000	33.000	32.617	320,382
2025-10-09	31.700	31.766	31.585	31.700	31.333	50,258
2025-10-08	31.700	31.880	31.406	31.700	31.333	118,846
2025-10-07	31.700	31.880	30.800	31.700	31.333	102,555
2025-10-06	31.490	32.000	31.490	31.700	31.333	287,294
2025-10-03	31.500	31.968	30.151	31.300	30.937	178,286
2025-10-02	31.500	31.978	31.160	31.500	31.135	29,248
2025-10-01	31.500	32.000	31.000	31.500	31.135	18,665
2025-09-30	31.500	31.898	31.100	31.500	31.135	47,091
2025-09-29	31.500	32.000	31.000	31.500	31.135	9,261
2025-09-26	31.500	32.000	31.110	31.500	31.135	50,627
2025-09-25	31.500	32.000	31.500	31.500	31.135	6,119
2025-09-24	32.700	33.856	31.000	31.500	31.135	61,760
2025-09-23	32.500	33.000	31.365	32.700	32.321	57,427
2025-09-22	33.500	34.000	32.000	32.500	32.123	170,412
2025-09-19	33.500	34.600	33.000	33.500	33.112	34,574
2025-09-18	33.500	34.000	33.000	33.500	33.112	19,559
2025-09-17	33.500	33.935	33.000	33.500	32.795	39,370
2025-09-16	33.500	34.000	33.000	33.500	32.795	45,402
2025-09-15	34.500	34.935	33.000	33.000	32.306	71,361
2025-09-12	34.500	35.000	33.400	34.500	33.774	76,829
2025-09-11	35.500	36.000	34.122	34.500	33.774	207,541
2025-09-10	37.300	37.600	34.000	35.500	34.753	202,210
2025-09-09	37.300	37.300	37.000	37.300	36.515	18,791
2025-09-08	38.250	38.250	36.000	37.500	36.711	66,841
2025-09-05	38.500	38.500	38.000	38.500	37.690	26,885
2025-09-04	38.500	38.500	38.000	38.500	37.690	1,382
2025-09-03	38.500	38.700	38.000	38.500	37.690	15,919
2025-09-02	40.500	41.000	38.001	38.500	37.690	103,269
2025-09-01	40.500	40.500	40.000	40.500	39.648	13,680
2025-08-29	40.500	40.500	40.000	40.500	39.648	34,020
2025-08-28	40.500	41.000	39.100	40.500	39.648	23,501
2025-08-27	40.500	40.500	40.400	40.500	39.648	600
2025-08-26	41.000	41.800	40.050	40.500	39.648	28,180
2025-08-22	41.000	41.100	40.980	41.000	40.138	3,817
2025-08-21	40.500	41.000	40.000	41.000	40.138	156,239
2025-08-20	41.500	42.000	40.250	40.500	39.648	59,073
2025-08-19	42.000	43.000	41.000	42.000	41.117	80,607

← NewerPage 5 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.