Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	36.200	37.000	35.600	36.200	34.927	13,166
2024-11-26	36.200	37.000	35.000	36.200	34.927	63,705
2024-11-25	36.200	36.399	35.200	36.200	34.927	3,967
2024-11-22	36.200	36.400	36.000	36.200	34.927	9,050
2024-11-21	36.200	36.399	36.000	36.200	34.927	2,766
2024-11-20	36.500	36.850	35.660	36.200	34.927	30,730
2024-11-19	38.000	38.920	36.255	36.500	35.216	83,984
2024-11-18	38.000	38.920	37.000	38.000	36.663	20,851
2024-11-15	38.000	39.000	37.000	38.000	36.663	10,631
2024-11-14	38.000	39.000	37.000	38.000	36.663	6,107
2024-11-13	38.000	39.000	37.000	38.000	36.663	15,942
2024-11-12	38.500	38.680	37.000	38.000	36.663	732,743
2024-11-11	38.500	39.000	38.000	38.500	37.146	12,668
2024-11-08	38.200	38.906	37.400	38.500	37.146	38,697
2024-11-07	38.200	38.985	37.480	38.200	36.856	18,128
2024-11-06	37.700	38.985	37.400	38.200	36.856	49,471
2024-11-05	37.700	37.999	37.493	37.700	36.374	34,182
2024-11-04	37.700	38.000	37.460	37.700	36.374	96,867
2024-11-01	37.700	37.979	36.600	37.700	36.374	18,821
2024-10-31	37.500	38.000	37.400	37.700	36.374	20,273
2024-10-30	37.500	37.900	36.400	37.500	36.181	99,885
2024-10-29	37.500	37.990	37.125	37.500	36.181	4,736
2024-10-28	37.200	38.000	37.000	37.500	36.181	41,262
2024-10-25	36.700	37.000	36.100	36.700	35.409	87,620
2024-10-24	36.200	36.985	36.100	36.700	35.409	55,941
2024-10-23	36.000	37.000	35.166	36.200	34.927	55,433
2024-10-22	36.000	36.400	35.100	36.000	34.734	15,062
2024-10-21	34.500	37.000	34.288	37.000	35.699	193,164
2024-10-18	34.500	34.959	34.200	34.500	33.286	32,182
2024-10-17	35.000	35.180	34.020	34.500	33.286	62,315
2024-10-16	35.000	36.000	34.000	35.000	33.769	122,290
2024-10-15	35.500	36.000	34.030	35.000	33.769	66,139
2024-10-14	35.500	36.000	35.000	35.000	33.769	120,935
2024-10-11	35.500	36.000	35.000	35.500	34.251	59,965
2024-10-10	35.500	36.000	35.017	35.400	34.155	64,850
2024-10-09	35.300	36.000	35.000	36.000	34.734	61,679
2024-10-08	38.000	38.000	35.000	35.300	34.058	196,747
2024-10-07	37.000	39.000	36.000	38.000	36.663	194,614
2024-10-04	38.500	39.000	37.000	37.000	35.699	228,512
2024-10-03	38.500	39.000	38.000	38.000	36.663	26,976
2024-10-02	40.000	41.000	38.500	38.500	37.146	16,166
2024-10-01	40.000	40.140	39.000	40.000	38.593	12,372
2024-09-30	40.500	41.000	40.000	40.500	39.075	31,186
2024-09-27	40.500	40.935	40.345	40.500	39.075	3,002
2024-09-26	40.500	41.000	40.000	40.500	39.075	29,668
2024-09-25	40.500	40.999	40.000	40.500	39.075	9,957
2024-09-24	40.500	41.000	40.000	40.500	39.075	30,608
2024-09-23	40.500	40.975	40.000	40.500	39.075	19,825
2024-09-20	40.500	41.000	40.000	40.500	39.075	19,685
2024-09-19	41.000	42.000	40.000	40.500	39.075	64,240
2024-09-18	41.500	41.500	41.000	41.500	39.731	728
2024-09-17	41.500	42.000	41.000	41.500	39.731	42,999
2024-09-16	41.500	42.000	40.600	41.500	39.731	21,823
2024-09-13	42.500	43.000	41.000	41.500	39.731	287,287
2024-09-12	38.300	43.000	37.600	42.500	40.689	224,393
2024-09-11	36.525	39.000	36.525	38.300	36.668	299,308
2024-09-10	37.500	38.000	36.000	36.500	34.945	470,179
2024-09-09	41.300	42.000	37.000	39.000	37.338	391,901
2024-09-06	41.500	41.850	41.000	41.000	39.253	39,223
2024-09-05	42.500	43.000	40.250	41.500	39.731	235,668

← NewerPage 9 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.