Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	35.500	36.500	35.336	36.500	35.216	7,539
2025-05-22	35.000	35.990	35.000	35.500	34.251	79,119
2025-05-21	34.500	35.000	34.000	34.500	33.286	63,866
2025-05-20	34.800	35.800	34.800	35.800	34.541	10,422
2025-05-19	34.000	35.000	33.320	34.000	32.804	85,793
2025-05-16	33.000	34.000	32.310	34.000	32.804	41,330
2025-05-15	33.000	34.000	32.013	33.000	31.839	8,137
2025-05-14	32.000	34.000	31.660	33.000	31.839	16,893
2025-05-13	32.500	33.000	32.188	32.500	31.357	24,409
2025-05-12	32.500	33.000	32.002	32.500	31.357	9,924
2025-05-09	30.000	33.000	30.000	32.500	31.357	240,600
2025-05-08	27.500	30.900	27.400	29.500	28.462	292,449
2025-05-07	27.500	27.700	27.000	27.500	26.533	72,323
2025-05-06	26.976	28.000	26.976	27.500	26.533	80,026
2025-05-02	26.550	27.000	26.550	27.000	26.050	136,055
2025-05-01	26.500	26.991	26.010	26.500	25.568	69,369
2025-04-30	26.500	26.839	26.000	26.500	25.568	26,152
2025-04-29	26.988	26.988	26.000	26.500	25.568	76,276
2025-04-28	26.500	28.000	26.000	27.200	26.243	97,604
2025-04-25	26.500	26.650	25.750	26.500	25.568	167,270
2025-04-24	27.000	27.600	25.500	26.500	25.568	69,018
2025-04-23	26.500	26.700	26.000	26.500	25.568	60,540
2025-04-22	26.500	26.994	26.220	26.500	25.568	35,328
2025-04-17	26.000	26.990	25.000	26.500	25.568	41,013
2025-04-16	25.500	26.981	24.600	26.000	25.085	46,260
2025-04-15	25.000	25.982	23.600	25.500	24.603	46,429
2025-04-14	25.000	25.964	25.000	25.000	24.121	5
2025-04-11	24.500	25.964	23.600	25.000	24.121	11,139
2025-04-10	25.000	26.000	24.000	24.500	23.638	30,337
2025-04-09	24.500	26.000	24.012	25.000	24.121	37,015
2025-04-08	24.500	24.950	24.012	24.500	23.638	2,802
2025-04-07	25.400	25.400	23.600	24.500	23.638	103,160
2025-04-04	25.500	25.943	25.000	25.500	24.603	13,949
2025-04-03	25.500	26.000	25.450	25.500	24.603	9,973
2025-04-02	25.500	26.000	25.010	25.500	24.603	24,804
2025-04-01	26.000	26.180	25.000	25.500	24.603	40,829
2025-03-31	26.500	27.000	26.000	26.000	25.085	110,479
2025-03-28	26.700	27.000	26.000	26.500	25.568	142,173
2025-03-27	26.700	27.000	26.412	27.000	26.050	50,034
2025-03-26	27.000	27.000	26.400	26.700	25.761	40,770
2025-03-25	27.200	27.344	26.520	27.200	26.243	21,354
2025-03-24	26.300	26.780	26.000	26.700	25.761	149,954
2025-03-21	26.300	26.600	25.400	25.400	24.507	13,919
2025-03-20	26.500	26.590	26.000	26.300	25.375	94,793
2025-03-19	26.500	27.000	26.000	26.500	25.568	66,012
2025-03-18	26.500	26.620	26.050	26.500	25.568	6,928
2025-03-17	26.500	26.934	26.500	26.500	25.568	5,949
2025-03-14	26.500	27.000	26.000	26.500	25.568	46,636
2025-03-13	26.500	27.000	26.100	26.500	25.568	75,551
2025-03-12	27.500	28.000	26.006	26.500	25.568	69,207
2025-03-11	27.500	28.000	27.000	27.500	26.533	17,972
2025-03-10	27.500	28.000	27.000	27.500	26.533	36,380
2025-03-07	27.500	28.000	27.156	27.500	26.533	109,886
2025-03-06	27.500	28.000	27.000	27.500	26.533	5,950
2025-03-05	28.000	28.868	27.000	27.500	26.533	67,029
2025-03-04	29.500	30.000	27.100	28.000	27.015	147,991
2025-03-03	29.500	30.000	28.336	29.500	28.462	55,472
2025-02-28	29.500	30.000	29.000	29.500	28.462	14,752
2025-02-27	30.000	30.889	29.000	30.000	28.945	62,532
2025-02-26	30.500	30.500	29.000	30.000	28.945	27,338

← NewerPage 7 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.