Lords Group Trading PLC LORD
LSE · United Kingdom · Distribution Services
GBp 12.05-0.35 (-2.82%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 12.05 | -2.82% | GBp 12.15 | GBp 12.50 | GBp 12.05 | 205.54K |
| 2026-10-01 | GBp 12.40 | -4.62% | GBp 13.00 | GBp 13.10 | GBp 12.40 | 214.42K |
| 2026-09-30 | GBp 13.00 | -5.45% | GBp 13.75 | GBp 14.00 | GBp 12.66 | 497.77K |
| 2026-09-29 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 222.21K |
| 2026-09-28 | GBp 13.50 | +5.88% | GBp 12.75 | GBp 14.00 | GBp 12.50 | 331.09K |
| 2026-09-25 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.75 | 7.86K |
| 2026-09-24 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 100.40K |
| 2026-09-23 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 1.20K |
| 2026-09-22 | GBp 12.75 | -0.39% | GBp 12.38 | GBp 13.00 | GBp 12.50 | 43.55K |
| 2026-09-21 | GBp 12.80 | +3.43% | GBp 12.38 | GBp 12.80 | GBp 12.30 | 148.99K |
| 2026-09-18 | GBp 12.38 | +1.02% | GBp 12.25 | GBp 12.50 | GBp 12.21 | 99.81K |
| 2026-09-17 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.48 | GBp 12.01 | 33.08K |
| 2026-09-16 | GBp 12.25 | +1.03% | GBp 12.13 | GBp 12.50 | GBp 12.00 | 58.46K |
| 2026-09-15 | GBp 12.13 | -1.02% | GBp 12.13 | GBp 12.50 | GBp 11.75 | 9.11K |
| 2026-09-14 | GBp 12.25 | +4.26% | GBp 11.88 | GBp 12.50 | GBp 11.62 | 154.71K |
| 2026-09-11 | GBp 11.75 | +1.08% | GBp 11.63 | GBp 12.00 | GBp 11.30 | 232.47K |
| 2026-09-10 | GBp 11.63 | -4.12% | GBp 12.13 | GBp 12.25 | GBp 11.50 | 240.74K |
| 2026-09-09 | GBp 12.13 | -2.02% | GBp 12.38 | GBp 12.50 | GBp 12.00 | 169.05K |
| 2026-09-08 | GBp 12.38 | 0.00% | GBp 12.38 | GBp 12.50 | GBp 12.25 | 15.27K |
| 2026-09-07 | GBp 12.38 | -1.98% | GBp 12.63 | GBp 12.75 | GBp 12.25 | 42.70K |
| 2026-09-04 | GBp 12.63 | 0.00% | GBp 12.63 | GBp 12.75 | GBp 12.35 | 274.50K |
| 2026-09-03 | GBp 12.63 | -3.81% | GBp 13.13 | GBp 13.00 | GBp 12.50 | 221.37K |
| 2026-09-02 | GBp 13.13 | -1.87% | GBp 13.38 | GBp 13.50 | GBp 13.00 | 237.76K |
| 2026-09-01 | GBp 13.38 | 0.00% | GBp 13.38 | GBp 13.50 | GBp 13.25 | 10.19K |
| 2026-08-28 | GBp 13.38 | 0.00% | GBp 13.38 | GBp 13.49 | GBp 13.25 | 194.45K |
| 2026-08-27 | GBp 13.38 | +0.94% | GBp 13.25 | GBp 13.50 | GBp 13.25 | 144.48K |
| 2026-08-26 | GBp 13.25 | +0.95% | GBp 13.13 | GBp 13.50 | GBp 13.00 | 298.56K |
| 2026-08-25 | GBp 13.13 | +1.94% | GBp 12.88 | GBp 13.50 | GBp 12.75 | 144.37K |
| 2026-08-24 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 106.51K |
| 2026-08-21 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 50.01K |
| 2026-08-20 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.60 | 240.06K |
| 2026-08-19 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.78 | 121.42K |
| 2026-08-18 | GBp 12.88 | -2.83% | GBp 13.25 | GBp 13.50 | GBp 12.75 | 176.73K |
| 2026-08-17 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 186.69K |
| 2026-08-14 | GBp 13.25 | +0.95% | GBp 13.13 | GBp 13.50 | GBp 13.00 | 307.11K |
| 2026-08-13 | GBp 13.13 | +1.94% | GBp 12.88 | GBp 13.25 | GBp 12.76 | 668.98K |
| 2026-08-12 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 13.85K |
| 2026-08-11 | GBp 12.88 | 0.00% | GBp 13.13 | GBp 13.00 | GBp 12.78 | 258.52K |
| 2026-08-10 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 183.62K |
| 2026-08-07 | GBp 12.88 | +4.04% | GBp 12.38 | GBp 13.00 | GBp 12.25 | 694.96K |
| 2026-08-06 | GBp 12.38 | -1.98% | GBp 12.63 | GBp 12.75 | GBp 12.25 | 290.18K |
| 2026-08-05 | GBp 12.63 | -4.72% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 317.09K |
| 2026-08-04 | GBp 13.25 | +0.95% | GBp 13.13 | GBp 13.50 | GBp 12.86 | 133.53K |
| 2026-08-03 | GBp 13.13 | +0.96% | GBp 13.00 | GBp 13.50 | GBp 12.82 | 226.24K |
| 2026-07-31 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.50 | GBp 12.50 | 543.67K |
| 2026-07-30 | GBp 12.75 | -22.73% | GBp 14.50 | GBp 14.22 | GBp 12.50 | 2.70M |
| 2026-07-29 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 75.61K |
| 2026-07-28 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 163.81K |
| 2026-07-27 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 144.17K |
| 2026-07-24 | GBp 16.50 | -5.71% | GBp 17.50 | GBp 17.00 | GBp 16.50 | 76.50K |
| 2026-07-23 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 16.69 | 47.67K |
| 2026-07-22 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.10 | 72.43K |
| 2026-07-21 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.73 | GBp 17.25 | 50.75K |
| 2026-07-20 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 40.80K |
| 2026-07-17 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 18.00K |
| 2026-07-16 | GBp 17.50 | +5.26% | GBp 16.63 | GBp 17.88 | GBp 16.85 | 343.78K |
| 2026-07-15 | GBp 16.63 | 0.00% | GBp 16.63 | GBp 17.00 | GBp 16.25 | 23.97K |
| 2026-07-14 | GBp 16.63 | +2.31% | GBp 16.25 | GBp 16.88 | GBp 16.00 | 187.99K |
| 2026-07-13 | GBp 16.25 | +3.17% | GBp 15.75 | GBp 16.49 | GBp 15.88 | 142.60K |
| 2026-07-10 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.65 | 65.28K |
| 2026-07-09 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 35.70K |
| 2026-07-08 | GBp 15.75 | -1.56% | GBp 16.00 | GBp 16.33 | GBp 15.50 | 59.66K |
| 2026-07-07 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 11.79K |
| 2026-07-06 | GBp 16.00 | +1.59% | GBp 16.00 | GBp 17.00 | GBp 15.50 | 73.38K |
| 2026-07-03 | GBp 15.75 | +3.28% | GBp 15.25 | GBp 16.00 | GBp 15.29 | 108.47K |
| 2026-07-02 | GBp 15.25 | 0.00% | GBp 15.25 | GBp 15.50 | GBp 15.00 | 28.14K |
| 2026-07-01 | GBp 15.25 | +1.67% | GBp 15.00 | GBp 15.50 | GBp 15.25 | 99.78K |
| 2026-06-30 | GBp 15.00 | -1.64% | GBp 15.25 | GBp 16.00 | GBp 14.50 | 53.77K |
| 2026-06-29 | GBp 15.25 | +3.39% | GBp 15.25 | GBp 16.00 | GBp 14.53 | 103.47K |
| 2026-06-26 | GBp 14.75 | -1.01% | GBp 14.75 | GBp 15.00 | GBp 14.73 | 61.46K |
| 2026-06-25 | GBp 14.90 | -6.88% | GBp 16.00 | GBp 16.50 | GBp 14.50 | 341.05K |
| 2026-06-24 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.65 | 57.98K |
| 2026-06-23 | GBp 16.00 | -1.54% | GBp 16.25 | GBp 16.50 | GBp 15.50 | 62.26K |
| 2026-06-22 | GBp 16.25 | 0.00% | GBp 16.25 | GBp 16.50 | GBp 16.00 | 51.96K |
| 2026-06-19 | GBp 16.25 | -2.99% | GBp 16.75 | GBp 17.00 | GBp 15.22 | 92.32K |
| 2026-06-18 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.50 | 7.85K |
| 2026-06-17 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.55 | 3.33K |
| 2026-06-16 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.51 | 11.37K |
| 2026-06-15 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.50 | 13.05K |
| 2026-06-12 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.65 | 62.62K |
| 2026-06-11 | GBp 16.75 | -1.47% | GBp 17.00 | GBp 17.50 | GBp 16.56 | 12.66K |
| 2026-06-10 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 17.50 | GBp 16.52 | 54.18K |
| 2026-06-09 | GBp 17.00 | -1.45% | GBp 17.25 | GBp 17.50 | GBp 16.53 | 152.15K |
| 2026-06-08 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.00 | 54.12K |
| 2026-06-05 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.00 | 1.57K |
| 2026-06-04 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.00 | 20.55K |
| 2026-06-03 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.08 | 14.33K |
| 2026-06-02 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.05 | 106.56K |
| 2026-06-01 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.00 | 210.08K |
| 2026-05-29 | GBp 17.25 | 0.00% | GBp 17.25 | GBp 17.50 | GBp 17.00 | 108.23K |