Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 23.10
0.00 (0.00%)
Jan 22, 2026, 4:15 PM GMT
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 23.10 | 23.40 | 22.60 | 23.10 | 23.10 | - | 78,988 |
| Jan 21, 2026 | 22.80 | 23.60 | 22.60 | 23.10 | 23.10 | 1.32% | 29,478 |
| Jan 20, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 115,193 |
| Jan 19, 2026 | 24.20 | 24.92 | 22.73 | 22.80 | 22.80 | -5.79% | 315,924 |
| Jan 16, 2026 | 24.20 | 24.94 | 23.55 | 24.20 | 24.20 | - | 21,326 |
| Jan 15, 2026 | 23.50 | 24.94 | 23.07 | 24.20 | 24.20 | 2.98% | 91,508 |
| Jan 14, 2026 | 23.90 | 23.95 | 23.00 | 23.50 | 23.50 | -1.67% | 106,462 |
| Jan 13, 2026 | 23.90 | 24.38 | 23.40 | 23.90 | 23.90 | - | 64,908 |
| Jan 12, 2026 | 23.09 | 24.00 | 24.00 | 23.90 | 23.90 | 3.46% | 423,343 |
| Jan 9, 2026 | 23.00 | 23.20 | 23.01 | 23.10 | 23.10 | 0.43% | 27,321 |
| Jan 8, 2026 | 22.60 | 23.16 | 22.48 | 23.00 | 23.00 | 1.77% | 74,078 |
| Jan 7, 2026 | 23.10 | 23.00 | 22.01 | 22.60 | 22.60 | -2.16% | 276,126 |
| Jan 6, 2026 | 22.40 | 23.00 | 21.80 | 23.10 | 23.10 | 3.13% | 136,378 |
| Jan 5, 2026 | 22.40 | 22.94 | 21.80 | 22.40 | 22.40 | - | 28,399 |
| Jan 2, 2026 | 22.40 | 22.99 | 21.82 | 22.40 | 22.40 | - | 74,043 |
| Dec 31, 2025 | 22.92 | 22.40 | 22.40 | 22.40 | 22.40 | -3.86% | 201,303 |
| Dec 30, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | - | 48,555 |
| Dec 29, 2025 | 23.30 | 23.97 | 22.60 | 23.30 | 23.30 | - | 58,937 |
| Dec 24, 2025 | 22.68 | 24.00 | 22.68 | 23.30 | 23.30 | - | 29,758 |
| Dec 23, 2025 | 23.92 | 24.00 | 22.67 | 23.30 | 23.30 | - | 23,315 |
| Dec 22, 2025 | 23.30 | 24.00 | 22.67 | 23.30 | 23.30 | - | 51,037 |
| Dec 19, 2025 | 23.30 | 24.00 | 22.88 | 23.30 | 23.30 | - | 40,849 |
| Dec 18, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | - | 75,937 |
| Dec 17, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | - | 129,109 |
| Dec 16, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | - | 12,507 |
| Dec 15, 2025 | 23.30 | 23.12 | 22.80 | 23.30 | 23.30 | - | 63,548 |
| Dec 12, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | - | 180,742 |
| Dec 11, 2025 | 23.30 | 23.29 | 22.86 | 23.30 | 23.30 | - | 18,000 |
| Dec 10, 2025 | 23.30 | 23.93 | 23.29 | 23.30 | 23.30 | - | 12,007 |
| Dec 9, 2025 | 23.30 | 23.30 | 23.04 | 23.30 | 23.30 | - | 25,430 |
| Dec 8, 2025 | 23.75 | 23.40 | 23.40 | 23.30 | 23.30 | -1.27% | 117,663 |
| Dec 5, 2025 | 23.30 | 24.00 | 23.03 | 23.60 | 23.60 | 1.29% | 31,549 |
| Dec 4, 2025 | 23.30 | 23.60 | 23.00 | 23.30 | 23.30 | - | 33,048 |
| Dec 3, 2025 | 23.10 | 23.60 | 22.93 | 23.30 | 23.30 | 0.87% | 57,267 |
| Dec 2, 2025 | 23.10 | 23.40 | 22.80 | 23.10 | 23.10 | 0.43% | 67,611 |
| Dec 1, 2025 | 23.10 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 189,434 |
| Nov 28, 2025 | 23.10 | 23.40 | 22.76 | 23.40 | 23.40 | 1.30% | 28,891 |
| Nov 27, 2025 | 23.70 | 24.00 | 23.00 | 23.10 | 23.10 | -2.53% | 108,666 |
| Nov 26, 2025 | 23.80 | 24.40 | 23.40 | 23.70 | 23.70 | - | 16,475 |
| Nov 25, 2025 | 23.56 | 24.00 | 23.41 | 23.70 | 23.70 | - | 18,692 |
| Nov 24, 2025 | 24.16 | 24.96 | 23.51 | 23.70 | 23.70 | -2.07% | 79,839 |
| Nov 21, 2025 | 24.30 | 25.00 | 23.43 | 24.20 | 24.20 | -0.41% | 236,048 |
| Nov 20, 2025 | 24.30 | 25.00 | 23.60 | 24.30 | 24.30 | - | 30,139 |
| Nov 19, 2025 | 22.80 | 25.00 | 22.60 | 24.30 | 24.30 | 6.58% | 595,070 |
| Nov 18, 2025 | 21.80 | 23.00 | 21.79 | 22.80 | 22.80 | 4.59% | 349,987 |
| Nov 17, 2025 | 21.20 | 22.00 | 21.00 | 21.80 | 21.80 | 2.83% | 1,527,342 |
| Nov 14, 2025 | 22.50 | 23.40 | 21.02 | 21.20 | 21.20 | -5.36% | 1,068,914 |
| Nov 13, 2025 | 23.00 | 25.00 | 21.00 | 22.40 | 22.40 | -28.21% | 2,749,630 |
| Nov 12, 2025 | 31.20 | 31.94 | 30.45 | 31.20 | 31.20 | - | 6,368 |
| Nov 11, 2025 | 31.70 | 32.00 | 30.41 | 31.20 | 31.20 | -1.58% | 42,125 |