1. Share Prices

  2. Lords Group Trading PLC (LORD)

43.00p-1.80 (-4.02%)17 Jun 2025, 15:45
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
Jun 17, 202542.00p43.99p42.02p43.00p58,747
Jun 16, 202542.50p45.00p41.00p44.80p73,782
Jun 13, 202543.00p44.00p41.42p42.50p82,820
Jun 12, 202542.50p43.49p42.00p43.00p46,465
Jun 11, 202540.00p43.00p40.00p42.50p195,047
Jun 10, 202539.50p43.00p39.00p39.00p472,409
Jun 9, 202534.50p40.00p34.00p39.50p1,041,818
Jun 6, 202534.50p34.40p34.40p34.50p2,872
Jun 5, 202534.50p34.70p34.01p34.50p19,597
Jun 4, 202534.50p34.98p34.00p34.50p4,233
Jun 3, 202535.00p36.00p34.00p34.50p88,544
Jun 2, 202535.50p36.00p35.00p35.50p35,004
May 30, 202536.00p37.00p35.00p35.50p98,882
May 29, 202537.00p38.00p36.00p36.00p80,616
May 28, 202536.50p38.00p36.00p36.00p66,349
May 27, 202536.50p37.00p36.00p36.50p14,361
May 23, 202535.50p36.00p35.34p36.50p7,539
May 22, 202534.50p35.99p35.00p35.50p79,118
May 21, 202534.50p35.00p34.00p34.50p63,866
May 20, 202534.00p35.80p34.80p35.80p10,422
May 19, 202534.00p35.00p33.32p34.00p85,792
May 16, 202533.00p34.00p32.31p34.00p41,330
May 15, 202533.00p34.00p32.01p33.00p8,137
May 14, 202532.00p34.00p31.66p33.00p16,893
May 13, 202532.50p33.00p32.19p32.50p24,409
May 12, 202532.50p33.00p32.00p32.50p9,924
May 9, 202529.50p33.00p30.00p32.50p240,599
May 8, 202527.50p30.90p27.40p29.50p292,448
May 7, 202527.50p27.70p27.00p27.50p72,323
May 6, 202526.70p28.00p26.98p27.50p80,026
May 2, 202526.50p27.00p26.55p27.00p136,055
May 1, 202526.50p26.99p26.01p26.50p69,369
Apr 30, 202526.50p26.84p26.00p26.50p26,152
Apr 29, 202527.20p26.99p26.00p26.50p76,276
Apr 28, 202526.50p28.00p26.00p27.20p97,603
Apr 25, 202526.50p26.65p25.75p26.50p167,270
Apr 24, 202527.00p27.60p25.50p26.50p69,017
Apr 23, 202526.50p26.70p26.00p26.50p60,540
Apr 22, 202526.50p26.99p26.22p26.50p35,328
Apr 17, 202526.00p26.99p25.00p26.50p41,012
Apr 16, 202525.50p26.98p24.60p26.00p46,259
Apr 15, 202525.00p25.98p23.60p25.50p46,429
Apr 14, 202525.00p25.96p25.96p25.00p5
Apr 11, 202524.50p25.96p23.60p25.00p11,139
Apr 10, 202525.00p26.00p24.00p24.50p30,337
Apr 9, 202524.50p26.00p24.01p25.00p37,014
Apr 8, 202524.50p24.95p24.01p24.50p2,802
Apr 7, 202525.50p25.40p23.60p24.50p103,160
Apr 4, 202525.50p25.94p25.00p25.50p13,948
Apr 3, 202525.50p26.00p25.45p25.50p9,973
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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC4,400.0014.58
Ocean Wilsons (Holdings) LD1,580.007.12
Ao World PLC100.805.00
Renishaw PLC2,845.004.40
Ashtead Group PLC4,564.004.15
Rank Group PLC131.003.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.