1. Share Prices

  2. Lords Group Trading PLC (LORD)

48.00p-1.00 (-2.04%)23 Apr 2024, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lords Group Trading PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202449.00p48.90p48.22p49.00p14,217
Apr 19, 202449.00p49.44p48.22p49.00p33,527
Apr 18, 202449.00p48.90p48.90p49.00p9
Apr 17, 202449.00p49.69p49.44p49.00p424
Apr 16, 202448.00p48.95p48.44p49.00p35,534
Apr 15, 202448.00p48.64p47.00p48.00p37,395
Apr 12, 202448.00p48.69p46.00p48.00p1,993
Apr 11, 202448.00p48.64p47.00p48.00p14,504
Apr 10, 202448.00p47.95p47.95p48.00p6,579
Apr 9, 202448.00p48.74p47.00p48.00p37,906
Apr 8, 202448.00p48.78p47.30p48.00p54,774
Apr 5, 202448.00p48.90p47.59p48.00p37,267
Apr 4, 202448.00p48.65p48.15p48.00p89,011
Apr 3, 202448.50p49.00p47.33p48.00p47,919
Apr 2, 202448.00p50.00p47.45p48.50p30,025
Mar 28, 202448.50p50.00p47.00p48.00p186,508
Mar 27, 202450.25p51.00p46.00p51.00p599,610
Mar 26, 202450.50p50.50p50.05p50.25p28,862
Mar 25, 202450.50p50.82p50.00p50.50p116,193
Mar 22, 202451.50p52.00p50.20p51.00p79,976
Mar 21, 202451.50p52.00p51.00p51.50p5,840
Mar 20, 202451.50p55.00p51.00p52.00p25,279
Mar 19, 202451.50p56.50p51.00p51.50p21,094
Mar 18, 202451.50p52.00p51.00p52.00p22,200
Mar 15, 202451.50p52.00p51.00p51.50p60,448
Mar 14, 202451.50p53.00p51.84p53.00p7,200
Mar 13, 202451.75p52.50p51.50p51.25p136,765
Mar 12, 202451.75p52.40p50.00p50.00p10,819
Mar 11, 202451.75p52.40p51.80p51.75p2,684
Mar 8, 202451.75p52.50p51.00p51.75p38,873
Mar 6, 202452.00p53.00p51.72p51.75p25,273
Mar 5, 202452.00p54.00p51.66p52.00p9,773
Mar 4, 202452.00p53.00p51.63p52.00p2,528
Mar 1, 202452.00p53.00p51.50p52.00p67,570
Feb 29, 202452.00p53.00p52.05p52.00p352
Feb 28, 202452.00p52.02p52.02p52.00p1,831
Feb 27, 202452.50p52.05p50.00p51.50p243,269
Feb 26, 202454.00p56.00p52.51p53.00p109,833
Feb 23, 202455.00p55.00p53.04p54.00p51,134
Feb 22, 202454.00p53.85p53.85p55.00p1,400
Feb 21, 202454.00p56.00p53.56p54.00p11,008
Feb 20, 202455.00p55.55p54.20p54.00p45,082
Feb 19, 202455.00p55.30p55.30p55.00p6,000
Feb 16, 202455.00p55.26p55.00p55.00p890
Feb 15, 202455.00p56.00p55.70p55.00p41,377
Feb 14, 202454.00p55.25p53.00p55.00p30,506
Feb 13, 202454.00p55.00p53.00p54.00p11,885
Feb 12, 202452.50p54.90p53.55p54.00p117,591
Feb 9, 202453.00p54.24p51.35p52.50p45,966
Feb 8, 202453.50p54.55p53.15p53.50p26,874
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09