Lords Group Trading plc (LORD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:43PM BST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 47.69 | 48.00 | 47.00 | 48.00 | 48.00 | 22,484 |
| 03 June 2024 | 47.50 | 48.00 | 47.69 | 47.50 | 47.50 | 9,399 |
| 31 May 2024 | 47.50 | 48.00 | 47.42 | 47.50 | 47.50 | 39,517 |
| 30 May 2024 | 47.50 | 48.00 | 47.32 | 47.50 | 47.50 | 71,561 |
| 29 May 2024 | 47.50 | 47.65 | 47.22 | 47.50 | 47.50 | 12,311 |
| 28 May 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 40,055 |
| 24 May 2024 | 47.00 | 48.00 | 46.68 | 47.50 | 47.50 | 20,605 |
| 23 May 2024 | 47.00 | 47.50 | 46.00 | 47.00 | 47.00 | 28,477 |
| 23 May 2024 | 1.33 Dividend | |||||
| 22 May 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 45.67 | 48,962 |
| 21 May 2024 | 48.00 | 49.00 | 46.60 | 47.00 | 45.67 | 89,453 |
| 20 May 2024 | 48.00 | 49.00 | 47.67 | 48.00 | 46.64 | 17,737 |
| 17 May 2024 | 48.00 | 49.00 | 47.22 | 48.00 | 46.64 | 76,612 |
| 16 May 2024 | 47.50 | 49.00 | 46.75 | 48.00 | 46.64 | 92,180 |
| 15 May 2024 | 48.00 | 49.00 | 46.38 | 47.50 | 46.16 | 144,798 |
| 14 May 2024 | 49.00 | 50.00 | 48.43 | 48.50 | 47.13 | 113,181 |
| 13 May 2024 | 49.00 | 49.89 | 48.15 | 49.00 | 47.61 | 47,298 |
| 10 May 2024 | 48.50 | 50.00 | 47.60 | 49.00 | 47.61 | 76,800 |
| 09 May 2024 | 49.50 | 50.00 | 49.00 | 49.00 | 47.61 | 37,732 |
| 08 May 2024 | 49.50 | 49.90 | 49.00 | 49.50 | 48.10 | 59,474 |
| 07 May 2024 | 49.50 | 51.00 | 49.08 | 51.00 | 49.56 | 103,465 |
| 03 May 2024 | 49.50 | 51.00 | 49.00 | 49.50 | 48.10 | 139,386 |
| 02 May 2024 | 48.50 | 50.00 | 48.00 | 49.50 | 48.10 | 198,037 |
| 01 May 2024 | 47.20 | 49.00 | 47.00 | 48.00 | 46.64 | 171,898 |
| 30 Apr 2024 | 48.00 | 50.00 | 47.01 | 47.20 | 45.86 | 61,173 |
| 29 Apr 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 46.64 | 80,187 |
| 26 Apr 2024 | 48.00 | 48.22 | 47.90 | 48.00 | 46.64 | 15,002 |
| 25 Apr 2024 | 48.00 | 48.00 | 47.07 | 48.00 | 46.64 | 10,500 |
| 24 Apr 2024 | 48.00 | 48.22 | 47.04 | 48.00 | 46.64 | 28,298 |
| 23 Apr 2024 | 49.00 | 50.00 | 47.85 | 48.00 | 46.64 | 14,089 |
| 22 Apr 2024 | 49.00 | 48.90 | 48.22 | 49.00 | 47.61 | 14,217 |
| 19 Apr 2024 | 49.00 | 49.44 | 48.22 | 49.00 | 47.61 | 33,527 |
| 18 Apr 2024 | 49.00 | 48.90 | 48.90 | 49.00 | 47.61 | 9 |
| 17 Apr 2024 | 49.00 | 49.69 | 49.44 | 49.00 | 47.61 | 424 |
| 16 Apr 2024 | 48.00 | 48.95 | 48.44 | 49.00 | 47.61 | 35,534 |
| 15 Apr 2024 | 48.00 | 48.64 | 47.00 | 48.00 | 46.64 | 37,395 |
| 12 Apr 2024 | 48.00 | 48.69 | 46.00 | 48.00 | 46.64 | 1,993 |
| 11 Apr 2024 | 48.00 | 48.64 | 47.00 | 48.00 | 46.64 | 14,504 |
| 10 Apr 2024 | 48.00 | 47.96 | 47.96 | 48.00 | 46.64 | 6,579 |
| 09 Apr 2024 | 48.00 | 48.74 | 47.00 | 48.00 | 46.64 | 37,906 |
| 08 Apr 2024 | 48.00 | 48.78 | 47.30 | 48.00 | 46.64 | 54,774 |
| 05 Apr 2024 | 48.00 | 48.90 | 47.59 | 48.00 | 46.64 | 37,267 |
| 04 Apr 2024 | 48.00 | 48.65 | 48.15 | 48.00 | 46.64 | 89,011 |
| 03 Apr 2024 | 48.50 | 49.00 | 47.33 | 48.00 | 46.64 | 47,919 |
| 02 Apr 2024 | 48.00 | 50.00 | 47.45 | 48.50 | 47.13 | 30,025 |
| 28 Mar 2024 | 48.50 | 50.00 | 47.00 | 48.00 | 46.64 | 186,508 |
| 27 Mar 2024 | 50.25 | 51.00 | 46.00 | 51.00 | 49.56 | 599,610 |
| 26 Mar 2024 | 50.50 | 50.50 | 50.06 | 50.25 | 48.83 | 28,862 |
| 25 Mar 2024 | 50.50 | 50.82 | 50.00 | 50.50 | 49.07 | 116,193 |
| 22 Mar 2024 | 51.50 | 52.00 | 50.20 | 51.00 | 49.56 | 79,976 |
| 21 Mar 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 50.04 | 5,840 |
| 20 Mar 2024 | 51.50 | 55.00 | 51.00 | 52.00 | 50.53 | 25,279 |
| 19 Mar 2024 | 51.50 | 56.50 | 51.00 | 51.50 | 50.04 | 21,094 |
| 18 Mar 2024 | 51.50 | 52.00 | 51.00 | 52.00 | 50.53 | 22,200 |
| 15 Mar 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 50.04 | 60,448 |
| 14 Mar 2024 | 51.50 | 53.00 | 51.85 | 53.00 | 51.50 | 7,200 |
| 13 Mar 2024 | 51.75 | 52.50 | 51.50 | 51.25 | 49.80 | 136,765 |
| 12 Mar 2024 | 51.75 | 52.40 | 50.00 | 50.00 | 48.59 | 10,819 |
| 11 Mar 2024 | 51.75 | 52.40 | 51.80 | 51.75 | 50.29 | 2,684 |
| 08 Mar 2024 | 51.75 | 52.50 | 51.00 | 51.75 | 50.29 | 38,873 |
| 07 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 50.29 | - |
| 06 Mar 2024 | 52.00 | 53.00 | 51.72 | 51.75 | 50.29 | 25,273 |
| 05 Mar 2024 | 52.00 | 54.00 | 51.66 | 52.00 | 50.53 | 9,773 |
| 04 Mar 2024 | 52.00 | 53.00 | 51.63 | 52.00 | 50.53 | 2,528 |
| 01 Mar 2024 | 52.00 | 53.00 | 51.50 | 52.00 | 50.53 | 67,570 |
| 29 Feb 2024 | 52.00 | 53.00 | 52.05 | 52.00 | 50.53 | 352 |
| 28 Feb 2024 | 52.00 | 52.02 | 52.02 | 52.00 | 50.53 | 1,831 |
| 27 Feb 2024 | 52.50 | 52.06 | 50.00 | 51.50 | 50.04 | 243,269 |
| 26 Feb 2024 | 54.00 | 56.00 | 52.51 | 53.00 | 51.50 | 109,833 |
| 23 Feb 2024 | 55.00 | 55.00 | 53.04 | 54.00 | 52.47 | 51,134 |
| 22 Feb 2024 | 54.00 | 53.85 | 53.85 | 55.00 | 53.44 | 1,400 |
| 21 Feb 2024 | 54.00 | 56.00 | 53.56 | 54.00 | 52.47 | 11,008 |
| 20 Feb 2024 | 55.00 | 55.55 | 54.20 | 54.00 | 52.47 | 45,082 |
| 19 Feb 2024 | 55.00 | 55.30 | 55.30 | 55.00 | 53.44 | 6,000 |
| 16 Feb 2024 | 55.00 | 55.26 | 55.00 | 55.00 | 53.44 | 890 |
| 15 Feb 2024 | 55.00 | 56.00 | 55.70 | 55.00 | 53.44 | 41,377 |
| 14 Feb 2024 | 54.00 | 55.25 | 53.00 | 55.00 | 53.44 | 30,506 |
| 13 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 52.47 | 11,885 |
| 12 Feb 2024 | 52.50 | 54.90 | 53.55 | 54.00 | 52.47 | 117,591 |
| 09 Feb 2024 | 53.00 | 54.24 | 51.35 | 52.50 | 51.01 | 45,966 |
| 08 Feb 2024 | 53.50 | 54.55 | 53.15 | 53.50 | 51.99 | 26,874 |
| 07 Feb 2024 | 53.50 | 54.49 | 53.15 | 53.50 | 51.99 | 4,632 |
| 06 Feb 2024 | 53.50 | 54.98 | 52.80 | 53.50 | 51.99 | 23,862 |
| 05 Feb 2024 | 55.00 | 55.78 | 53.35 | 53.75 | 52.23 | 71,231 |
| 02 Feb 2024 | 52.50 | 56.00 | 53.05 | 55.00 | 53.44 | 41,489 |
| 01 Feb 2024 | 54.50 | 54.50 | 53.25 | 53.50 | 51.99 | 76,858 |
| 31 Jan 2024 | 53.50 | 56.00 | 53.80 | 54.50 | 52.96 | 86,147 |
| 30 Jan 2024 | 53.00 | 54.00 | 50.76 | 53.50 | 51.99 | 187,398 |
| 29 Jan 2024 | 49.00 | 54.00 | 48.71 | 53.00 | 51.50 | 175,340 |
| 26 Jan 2024 | 45.00 | 50.00 | 45.95 | 50.00 | 48.59 | 158,092 |
| 25 Jan 2024 | 41.00 | 46.00 | 41.50 | 45.50 | 44.21 | 241,410 |
| 24 Jan 2024 | 41.00 | 42.00 | 39.60 | 41.00 | 39.84 | 283,950 |
| 23 Jan 2024 | 42.50 | 43.00 | 42.50 | 42.50 | 41.30 | 229,602 |
| 22 Jan 2024 | 42.00 | 43.00 | 42.14 | 42.50 | 41.30 | 133,862 |
| 19 Jan 2024 | 42.00 | 42.45 | 41.88 | 42.00 | 40.81 | 44,584 |
| 18 Jan 2024 | 42.00 | 42.45 | 41.00 | 42.00 | 40.81 | 14,856 |
| 17 Jan 2024 | 42.00 | 43.00 | 40.20 | 42.00 | 40.81 | 16,172 |
| 16 Jan 2024 | 42.00 | 42.50 | 42.50 | 42.00 | 40.81 | 2,352 |
| 15 Jan 2024 | 41.28 | 43.00 | 41.26 | 42.00 | 40.81 | 37,130 |
| 12 Jan 2024 | 41.00 | 42.95 | 41.45 | 42.60 | 41.39 | 305,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.