1. Share Prices

  2. Lords Group Trading PLC (LORD)

23.02p-0.58 (-2.46%)08 Dec 2025, 08:36
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
Dec 5, 202523.30p24.00p23.03p23.60p31,549
Dec 4, 202523.30p23.60p23.00p23.30p33,048
Dec 3, 202523.10p23.60p22.93p23.30p57,267
Dec 2, 202523.10p23.40p22.80p23.10p67,610
Dec 1, 202523.10p23.55p22.77p23.00p219,434
Nov 28, 202523.10p23.40p22.76p23.40p28,891
Nov 27, 202523.70p24.00p23.00p23.10p108,666
Nov 26, 202523.70p24.40p23.40p23.70p16,474
Nov 25, 202523.70p24.00p23.41p23.70p18,692
Nov 24, 202524.20p24.96p23.51p23.70p79,839
Nov 21, 202524.30p25.00p23.43p24.20p236,048
Nov 20, 202524.30p25.00p23.60p24.30p30,139
Nov 19, 202522.80p25.00p22.60p24.30p595,070
Nov 18, 202521.80p23.00p21.79p22.80p349,987
Nov 17, 202521.20p22.00p21.00p21.80p1,527,341
Nov 14, 202522.50p23.40p21.02p21.20p1,068,913
Nov 13, 202523.00p25.00p21.00p22.40p2,749,629
Nov 12, 202531.20p31.94p30.45p31.20p6,368
Nov 11, 202531.70p32.00p30.41p31.20p42,125
Nov 10, 202531.50p32.90p30.37p31.70p57,496
Nov 7, 202531.50p31.00p31.00p31.50p19,697
Nov 6, 202531.50p31.96p31.96p31.50p45
Nov 5, 202531.50p32.00p31.06p31.50p27,456
Nov 4, 202532.00p33.00p31.12p31.50p10,379
Nov 3, 202532.00p32.98p31.35p32.00p20,728
Oct 31, 202532.00p32.98p31.33p32.00p40,060
Oct 30, 202531.50p31.78p31.00p32.00p44,873
Oct 29, 202532.00p32.98p31.00p31.50p23,980
Oct 28, 202531.50p32.00p31.13p32.00p29,862
Oct 27, 202531.50p32.00p31.10p31.50p111,895
Oct 24, 202531.50p32.60p31.05p31.50p26,060
Oct 23, 202532.50p33.00p31.00p31.00p74,719
Oct 22, 202533.50p34.00p32.00p33.00p73,926
Oct 21, 202533.50p34.00p32.46p33.50p22,391
Oct 20, 202533.50p33.97p32.40p33.50p11,059
Oct 17, 202534.00p34.00p32.10p33.50p97,222
Oct 16, 202534.00p34.94p33.00p34.00p2,313
Oct 15, 202533.70p34.96p33.00p34.00p80,930
Oct 14, 202533.00p35.00p32.00p33.70p36,418
Oct 13, 202533.00p34.25p32.00p34.00p152,100
Oct 10, 202531.70p33.48p31.00p33.00p320,382
Oct 9, 202531.70p31.77p31.59p31.70p50,258
Oct 8, 202531.70p31.88p31.41p31.70p118,846
Oct 7, 202531.70p31.88p30.80p31.70p102,555
Oct 6, 202531.30p32.00p31.49p31.70p287,293
Oct 3, 202531.50p0.00p0.00p31.50p0
Oct 2, 202531.50p31.98p31.16p31.50p29,248
Oct 1, 202531.50p32.00p31.00p31.50p18,664
Sep 30, 202531.50p31.90p31.10p31.50p47,091
Sep 29, 202531.50p32.00p31.00p31.50p9,261
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,156.226.76
Trustpilot Group PLC151.903.76
Oxford Nanopore Technologies PLC129.203.61
Prudential PLC1,113.603.30
Chrysalis Investments Limited116.653.05
Edinburgh Worldwide Investment Trust PLC208.942.67

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC51.30-18.44
Unilever PLC4,284.00-3.86
Unite Group PLC515.00-2.83
Frasers Group PLC678.500.00
Rotork PLC333.20-2.29
Vistry Group PLC636.20-0.72