The Law Debenture Corporation p.l.c. (LWDB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 851.00 | 859.00 | 841.00 | 859.00 | 859.00 | 170,599 |
| 02 July 2024 | 837.00 | 840.29 | 833.84 | 838.00 | 838.00 | 88,542 |
| 01 July 2024 | 847.00 | 856.00 | 836.00 | 842.00 | 842.00 | 190,408 |
| 28 June 2024 | 848.00 | 857.00 | 840.47 | 845.00 | 845.00 | 97,262 |
| 27 June 2024 | 844.00 | 849.00 | 843.83 | 844.00 | 844.00 | 114,832 |
| 26 June 2024 | 843.00 | 855.00 | 843.00 | 850.00 | 850.00 | 137,858 |
| 25 June 2024 | 850.00 | 859.00 | 847.00 | 849.00 | 849.00 | 89,545 |
| 24 June 2024 | 844.00 | 855.00 | 844.00 | 854.00 | 854.00 | 127,849 |
| 21 June 2024 | 846.00 | 852.76 | 840.00 | 850.00 | 850.00 | 237,701 |
| 20 June 2024 | 847.00 | 857.00 | 846.22 | 854.00 | 854.00 | 135,364 |
| 19 June 2024 | 840.00 | 850.00 | 838.70 | 850.00 | 850.00 | 191,409 |
| 18 June 2024 | 837.00 | 850.00 | 836.00 | 850.00 | 850.00 | 206,331 |
| 17 June 2024 | 846.00 | 849.00 | 836.00 | 836.00 | 836.00 | 170,991 |
| 14 June 2024 | 860.00 | 860.00 | 836.00 | 837.00 | 837.00 | 126,916 |
| 13 June 2024 | 858.00 | 862.50 | 847.00 | 847.00 | 847.00 | 129,697 |
| 12 June 2024 | 851.00 | 863.01 | 839.00 | 862.00 | 862.00 | 220,728 |
| 11 June 2024 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 157,411 |
| 10 June 2024 | 864.00 | 865.00 | 851.00 | 851.00 | 851.00 | 148,594 |
| 07 June 2024 | 864.00 | 873.30 | 864.00 | 868.00 | 868.00 | 100,511 |
| 06 June 2024 | 867.00 | 879.00 | 867.00 | 872.00 | 872.00 | 97,211 |
| 05 June 2024 | 860.00 | 893.29 | 857.40 | 874.00 | 874.00 | 152,346 |
| 04 June 2024 | 875.00 | 879.00 | 856.11 | 876.00 | 876.00 | 105,562 |
| 03 June 2024 | 877.00 | 886.01 | 872.20 | 884.00 | 884.00 | 173,636 |
| 31 May 2024 | 857.00 | 876.00 | 854.70 | 876.00 | 876.00 | 169,496 |
| 30 May 2024 | 855.00 | 867.00 | 851.00 | 859.00 | 859.00 | 415,316 |
| 30 May 2024 | 0.08 Dividend | |||||
| 29 May 2024 | 875.00 | 878.00 | 859.00 | 862.00 | 861.92 | 161,415 |
| 28 May 2024 | 875.00 | 885.00 | 875.00 | 876.00 | 875.92 | 166,811 |
| 24 May 2024 | 877.00 | 887.00 | 877.00 | 881.00 | 880.92 | 176,272 |
| 23 May 2024 | 881.00 | 899.00 | 879.95 | 880.00 | 879.92 | 155,660 |
| 22 May 2024 | 881.00 | 891.00 | 881.00 | 886.00 | 885.92 | 194,701 |
| 21 May 2024 | 885.00 | 895.00 | 885.00 | 888.00 | 887.92 | 178,412 |
| 20 May 2024 | 892.00 | 898.00 | 891.00 | 897.00 | 896.92 | 161,934 |
| 17 May 2024 | 886.00 | 894.00 | 886.00 | 889.00 | 888.92 | 117,323 |
| 16 May 2024 | 888.00 | 895.19 | 888.00 | 892.00 | 891.92 | 132,858 |
| 15 May 2024 | 895.00 | 895.91 | 886.00 | 894.00 | 893.92 | 189,979 |
| 14 May 2024 | 892.00 | 892.00 | 882.00 | 884.00 | 883.92 | 165,471 |
| 13 May 2024 | 880.00 | 889.00 | 880.00 | 883.00 | 882.92 | 198,449 |
| 10 May 2024 | 886.00 | 891.00 | 884.14 | 886.00 | 885.92 | 207,317 |
| 09 May 2024 | 874.00 | 885.00 | 874.00 | 881.00 | 880.92 | 125,195 |
| 08 May 2024 | 872.00 | 882.00 | 872.00 | 880.00 | 879.92 | 122,827 |
| 07 May 2024 | 872.00 | 880.00 | 872.00 | 876.00 | 875.92 | 240,576 |
| 03 May 2024 | 864.00 | 870.00 | 858.00 | 867.00 | 866.92 | 143,881 |
| 02 May 2024 | 860.00 | 861.00 | 850.00 | 861.00 | 860.92 | 182,262 |
| 01 May 2024 | 846.00 | 855.00 | 845.00 | 852.00 | 851.92 | 141,895 |
| 30 Apr 2024 | 853.00 | 855.00 | 843.00 | 853.00 | 852.92 | 156,380 |
| 29 Apr 2024 | 854.00 | 855.00 | 847.00 | 853.00 | 852.92 | 241,560 |
| 26 Apr 2024 | 846.00 | 849.00 | 840.47 | 849.00 | 848.92 | 171,719 |
| 25 Apr 2024 | 836.00 | 843.00 | 833.00 | 839.00 | 838.92 | 110,216 |
| 24 Apr 2024 | 842.00 | 843.00 | 829.94 | 835.00 | 834.92 | 146,903 |
| 23 Apr 2024 | 829.00 | 837.00 | 829.00 | 835.00 | 834.92 | 174,554 |
| 22 Apr 2024 | 824.00 | 828.00 | 817.00 | 825.00 | 824.92 | 163,665 |
| 19 Apr 2024 | 809.00 | 815.00 | 806.95 | 811.00 | 810.92 | 133,544 |
| 18 Apr 2024 | 812.00 | 819.00 | 810.00 | 816.00 | 815.92 | 91,480 |
| 17 Apr 2024 | 799.00 | 817.00 | 797.00 | 809.00 | 808.92 | 186,846 |
| 16 Apr 2024 | 815.00 | 815.00 | 798.00 | 804.00 | 803.93 | 194,502 |
| 15 Apr 2024 | 810.00 | 822.49 | 805.00 | 818.00 | 817.92 | 284,518 |
| 12 Apr 2024 | 818.00 | 822.00 | 813.00 | 817.00 | 816.92 | 184,137 |
| 11 Apr 2024 | 810.00 | 812.75 | 802.00 | 806.00 | 805.93 | 255,108 |
| 10 Apr 2024 | 800.00 | 826.00 | 800.00 | 807.00 | 806.93 | 222,014 |
| 09 Apr 2024 | 798.00 | 810.00 | 798.00 | 800.00 | 799.93 | 324,394 |
| 08 Apr 2024 | 793.00 | 804.62 | 784.49 | 803.00 | 802.93 | 462,771 |
| 05 Apr 2024 | 783.00 | 795.00 | 781.38 | 787.00 | 786.93 | 225,310 |
| 04 Apr 2024 | 788.00 | 793.00 | 784.90 | 792.00 | 791.93 | 218,718 |
| 03 Apr 2024 | 779.00 | 793.00 | 779.00 | 785.00 | 784.93 | 207,433 |
| 02 Apr 2024 | 792.00 | 805.00 | 782.00 | 785.00 | 784.93 | 174,075 |
| 28 Mar 2024 | 795.00 | 804.00 | 793.70 | 795.00 | 794.93 | 182,117 |
| 27 Mar 2024 | 788.00 | 801.00 | 788.00 | 794.00 | 793.93 | 211,072 |
| 26 Mar 2024 | 789.00 | 794.00 | 784.21 | 791.00 | 790.93 | 205,354 |
| 25 Mar 2024 | 788.00 | 795.00 | 781.00 | 786.00 | 785.93 | 201,506 |
| 22 Mar 2024 | 788.00 | 793.17 | 787.29 | 790.00 | 789.93 | 158,189 |
| 21 Mar 2024 | 785.00 | 787.00 | 777.00 | 786.00 | 785.93 | 190,897 |
| 20 Mar 2024 | 766.00 | 775.35 | 766.00 | 771.00 | 770.93 | 201,106 |
| 19 Mar 2024 | 771.00 | 773.81 | 768.00 | 771.00 | 770.93 | 132,069 |
| 18 Mar 2024 | 778.00 | 779.00 | 770.56 | 774.00 | 773.93 | 168,291 |
| 15 Mar 2024 | 774.00 | 780.00 | 770.00 | 777.00 | 776.93 | 345,011 |
| 14 Mar 2024 | 782.00 | 786.50 | 774.00 | 774.00 | 773.93 | 307,073 |
| 13 Mar 2024 | 787.00 | 790.12 | 781.00 | 782.00 | 781.93 | 279,364 |
| 12 Mar 2024 | 789.00 | 792.59 | 783.00 | 783.00 | 782.93 | 196,370 |
| 11 Mar 2024 | 786.00 | 791.00 | 780.83 | 783.00 | 782.93 | 220,661 |
| 08 Mar 2024 | 788.00 | 792.50 | 783.00 | 783.00 | 782.93 | 197,348 |
| 07 Mar 2024 | 780.00 | 793.00 | 780.00 | 788.00 | 787.93 | 162,178 |
| 07 Mar 2024 | 0.09125 Dividend | |||||
| 06 Mar 2024 | 793.00 | 800.00 | 785.60 | 792.00 | 791.84 | 149,191 |
| 05 Mar 2024 | 783.00 | 789.00 | 781.00 | 787.00 | 786.84 | 149,146 |
| 04 Mar 2024 | 794.00 | 802.00 | 784.00 | 787.00 | 786.84 | 195,096 |
| 01 Mar 2024 | 794.00 | 802.00 | 793.48 | 800.00 | 799.83 | 202,870 |
| 29 Feb 2024 | 785.00 | 793.76 | 780.00 | 790.00 | 789.84 | 186,075 |
| 28 Feb 2024 | 789.00 | 794.00 | 780.00 | 782.00 | 781.84 | 246,536 |
| 27 Feb 2024 | 778.00 | 783.00 | 777.00 | 783.00 | 782.84 | 215,532 |
| 26 Feb 2024 | 774.00 | 783.00 | 771.00 | 781.00 | 780.84 | 214,415 |
| 23 Feb 2024 | 778.00 | 780.48 | 775.00 | 778.00 | 777.84 | 128,216 |
| 22 Feb 2024 | 774.00 | 779.00 | 771.00 | 778.00 | 777.84 | 160,613 |
| 21 Feb 2024 | 766.00 | 775.00 | 765.00 | 770.00 | 769.84 | 167,189 |
| 20 Feb 2024 | 774.00 | 778.00 | 768.00 | 771.00 | 770.84 | 145,948 |
| 19 Feb 2024 | 774.00 | 781.00 | 770.00 | 774.00 | 773.84 | 178,183 |
| 16 Feb 2024 | 772.00 | 779.60 | 771.00 | 772.00 | 771.84 | 367,678 |
| 15 Feb 2024 | 771.00 | 775.20 | 767.00 | 771.00 | 770.84 | 245,055 |
| 14 Feb 2024 | 768.00 | 773.00 | 765.43 | 766.00 | 765.84 | 138,076 |
| 13 Feb 2024 | 771.00 | 774.68 | 761.60 | 764.00 | 763.84 | 202,655 |
| *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.