Lords Grp Trading Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.500	12.800	12.000	12.500	12.500	101,387
2026-10-22	12.500	13.000	12.000	12.500	12.500	101,597
2026-10-21	12.500	12.500	11.676	12.000	12.000	127,426
2026-10-20	11.790	12.500	11.500	12.000	12.000	160,937
2026-10-19	11.820	12.000	11.500	11.750	11.750	24,338
2026-10-16	11.634	12.000	11.613	11.750	11.750	102,415
2026-10-15	11.750	12.000	11.634	11.750	11.750	34,441
2026-10-14	11.750	12.000	11.500	11.750	11.750	50,643
2026-10-13	11.750	12.000	11.500	11.750	11.750	43,405
2026-10-12	11.750	12.000	11.500	11.750	11.750	47,082
2026-10-09	11.750	12.000	11.500	11.750	11.750	244,586
2026-10-08	11.750	12.000	11.500	11.750	11.750	86,950
2026-10-07	12.000	12.500	11.500	11.750	11.750	387,724
2026-10-06	12.375	12.500	11.775	12.000	12.000	186,724
2026-10-05	12.250	12.500	12.133	12.375	12.375	226,949
2026-10-02	12.375	12.500	12.050	12.250	12.250	280,480
2026-10-01	13.000	13.100	12.400	12.400	12.400	214,422
2026-09-30	13.750	14.000	12.663	13.000	13.000	497,766
2026-09-29	13.500	14.000	13.000	13.750	13.750	222,207
2026-09-28	12.750	14.000	12.500	13.500	13.500	331,092
2026-09-25	12.750	13.000	12.750	12.750	12.750	7,864
2026-09-24	12.750	13.000	12.500	12.750	12.750	100,404
2026-09-23	12.750	13.000	12.500	12.750	12.750	1,201
2026-09-22	12.500	13.000	12.500	12.750	12.750	43,551
2026-09-21	12.375	12.800	12.303	12.800	12.800	148,994
2026-09-18	12.250	12.500	12.209	12.375	12.375	99,806
2026-09-17	12.250	12.482	12.008	12.250	12.250	33,082
2026-09-16	12.125	12.500	12.000	12.250	12.250	58,464
2026-09-15	12.125	12.500	11.750	12.125	12.125	9,114
2026-09-14	11.875	12.500	11.623	12.250	12.250	154,706
2026-09-11	11.625	12.000	11.300	11.750	11.750	232,471
2026-09-10	12.125	12.250	11.500	11.625	11.625	240,739
2026-09-09	12.375	12.500	12.000	12.125	12.125	169,049
2026-09-08	12.375	12.500	12.253	12.375	12.375	15,274
2026-09-07	12.625	12.750	12.250	12.375	12.375	42,701
2026-09-04	12.625	12.750	12.350	12.625	12.625	274,495
2026-09-03	13.000	13.000	12.503	12.625	12.625	221,368
2026-09-02	13.375	13.500	13.000	13.125	13.125	237,759
2026-09-01	13.375	13.500	13.250	13.375	13.375	10,187
2026-08-28	13.375	13.495	13.250	13.375	13.375	194,445
2026-08-27	13.250	13.500	13.250	13.375	13.375	144,483
2026-08-26	13.125	13.500	13.000	13.250	13.250	298,557
2026-08-25	12.875	13.500	12.750	13.125	13.125	144,370
2026-08-24	12.875	13.000	12.750	12.875	12.875	106,505
2026-08-21	12.875	13.000	12.750	12.875	12.875	50,013
2026-08-20	12.875	13.000	12.600	12.875	12.875	240,060
2026-08-19	12.875	13.000	12.780	12.875	12.875	121,421
2026-08-18	13.250	13.500	12.750	12.875	12.875	176,728
2026-08-17	13.250	13.500	13.000	13.250	13.250	186,694
2026-08-14	13.125	13.500	13.000	13.250	13.250	307,110
2026-08-13	12.875	13.250	12.755	13.125	13.125	668,975
2026-08-12	12.875	13.000	12.753	12.875	12.875	13,848
2026-08-11	13.000	13.000	12.776	12.875	12.875	258,524
2026-08-10	12.875	13.000	12.750	12.875	12.875	183,620
2026-08-07	12.375	13.000	12.250	12.875	12.875	694,964
2026-08-06	12.625	12.750	12.250	12.375	12.375	290,183
2026-08-05	13.250	13.500	12.500	12.625	12.625	317,094
2026-08-04	13.125	13.500	12.865	13.250	13.250	133,525
2026-08-03	13.000	13.500	12.822	13.125	13.125	226,236
2026-07-31	12.750	13.500	12.500	13.000	13.000	543,672

Page 1 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.