Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.500	31.000	30.000	30.500	29.427	39,374
2025-02-24	30.500	31.000	30.000	30.500	29.427	38,040
2025-02-21	30.500	30.948	30.000	30.500	29.427	28,711
2025-02-20	30.500	30.948	30.500	30.500	29.427	18,651
2025-02-19	30.500	31.000	30.000	31.000	29.910	29,222
2025-02-18	30.500	30.948	30.200	30.500	29.427	56,200
2025-02-17	31.000	31.896	30.000	31.000	29.910	43,362
2025-02-14	31.000	31.896	30.000	31.000	29.910	71,292
2025-02-13	31.000	31.896	30.440	31.000	29.910	20,161
2025-02-12	31.000	31.896	30.000	31.000	29.910	5,387
2025-02-11	30.500	31.896	30.500	31.000	29.910	87,766
2025-02-10	31.500	31.955	30.200	30.500	29.427	97,904
2025-02-07	32.500	32.976	30.220	31.500	30.392	166,897
2025-02-06	32.500	33.000	32.266	33.000	31.839	34,806
2025-02-05	32.500	33.000	32.000	32.500	31.357	15,734
2025-02-04	32.500	32.650	32.270	32.500	31.357	3,690
2025-02-03	32.500	32.900	32.125	32.500	31.357	77,407
2025-01-31	32.500	33.000	32.250	32.500	31.357	34,082
2025-01-30	32.500	33.000	32.500	32.500	31.357	51,169
2025-01-29	31.000	32.968	31.000	32.200	31.067	124,447
2025-01-28	29.000	31.398	28.000	30.900	29.813	198,860
2025-01-27	32.100	32.200	30.000	30.600	29.524	279,367
2025-01-24	32.100	32.200	32.000	32.100	30.971	67,274
2025-01-23	32.300	33.000	32.000	32.100	30.971	50,319
2025-01-22	33.200	33.200	32.000	32.300	31.164	160,193
2025-01-21	33.500	34.000	33.000	33.100	31.936	36,774
2025-01-20	34.200	35.000	33.000	33.500	32.322	46,664
2025-01-17	33.700	34.968	33.490	34.200	32.997	105,549
2025-01-16	34.200	34.400	33.400	33.700	32.515	27,743
2025-01-15	33.900	34.400	33.400	34.200	32.997	18,761
2025-01-14	34.500	35.000	33.000	33.900	32.708	47,930
2025-01-13	34.100	34.600	34.100	34.500	33.286	24,061
2025-01-10	35.700	35.988	33.204	34.100	32.901	136,416
2025-01-09	36.500	36.671	35.000	35.700	34.444	23,873
2025-01-08	37.500	37.900	35.500	36.500	35.216	127,169
2025-01-07	35.500	38.000	35.000	36.000	34.734	238,056
2025-01-06	33.500	36.000	33.000	35.500	34.251	291,400
2025-01-03	33.500	34.000	33.500	33.500	32.322	3,032
2025-01-02	33.500	34.000	33.450	33.500	32.322	565
2024-12-31	33.500	33.945	33.000	33.500	32.322	7,626
2024-12-30	33.500	34.000	33.000	33.500	32.322	7,228
2024-12-27	33.500	33.945	33.000	33.000	31.839	6,715
2024-12-24	33.500	34.000	33.000	33.500	32.322	7,525
2024-12-23	33.500	33.945	33.066	33.500	32.322	41
2024-12-20	33.500	33.500	33.010	33.500	32.322	11,148
2024-12-19	33.500	33.966	33.066	33.500	32.322	25,408
2024-12-18	33.500	33.966	32.250	33.500	32.322	68,094
2024-12-17	34.500	35.000	33.000	34.000	32.804	34,164
2024-12-16	34.500	35.000	34.250	34.500	33.286	12,823
2024-12-13	34.500	35.000	34.000	34.500	33.286	2,239
2024-12-12	34.500	35.000	34.000	34.500	33.286	6,745
2024-12-11	34.500	35.000	34.050	34.500	33.286	6,455
2024-12-10	34.300	35.000	34.000	34.500	33.286	30,916
2024-12-09	36.500	37.000	34.000	35.000	33.769	153,352
2024-12-06	36.500	36.998	36.100	36.500	35.216	20,680
2024-12-04	36.200	36.650	34.600	36.500	35.216	31,454
2024-12-03	36.200	36.935	36.200	36.200	34.927	5,981
2024-12-02	36.200	37.000	35.400	36.200	34.927	39,109
2024-11-29	36.200	36.949	35.480	36.200	34.927	17,883
2024-11-28	36.200	36.500	35.480	36.200	34.927	4,670

← NewerPage 8 of 21 · 1,252 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.