Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 37.15
-0.35 (-0.93%)
Sep 9, 2025, 2:14 PM GMT+1
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 38.50 | 38.50 | 37.00 | 37.05 | 37.05 | -3.77% | 40,536 |
| Sep 5, 2025 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | - | 31,885 |
| Sep 4, 2025 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | - | 2,740 |
| Sep 3, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.50 | - | 20,919 |
| Sep 2, 2025 | 40.50 | 41.00 | 38.50 | 38.50 | 38.50 | -4.94% | 103,724 |
| Sep 1, 2025 | 40.25 | 40.50 | 40.00 | 40.50 | 40.50 | - | 16,180 |
| Aug 29, 2025 | 40.25 | 40.50 | 40.00 | 40.50 | 40.50 | - | 66,020 |
| Aug 28, 2025 | 41.00 | 41.00 | 39.10 | 40.50 | 40.50 | - | 47,001 |
| Aug 27, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | - | 1,200 |
| Aug 26, 2025 | 40.98 | 41.80 | 40.05 | 40.50 | 40.50 | -1.22% | 28,716 |
| Aug 22, 2025 | 41.10 | 41.10 | 40.98 | 41.00 | 41.00 | - | 5,817 |
| Aug 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.23% | 206,239 |
| Aug 20, 2025 | 41.49 | 42.00 | 40.25 | 40.50 | 40.50 | -3.57% | 60,629 |
| Aug 19, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 80,607 |
| Aug 18, 2025 | 42.12 | 42.12 | 41.00 | 42.00 | 42.00 | - | 38,398 |
| Aug 15, 2025 | 41.98 | 42.00 | 41.00 | 42.00 | 42.00 | - | 23,073 |
| Aug 14, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 20,000 |
| Aug 13, 2025 | 41.88 | 43.00 | 41.00 | 42.00 | 42.00 | - | 48,054 |
| Aug 12, 2025 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | -1.18% | 25,456 |
| Aug 11, 2025 | 43.00 | 43.00 | 40.50 | 42.50 | 42.50 | - | 29,088 |
| Aug 8, 2025 | 42.00 | 43.00 | 42.00 | 42.50 | 42.50 | - | 82,035 |
| Aug 7, 2025 | 43.15 | 44.00 | 41.90 | 42.50 | 42.50 | -2.30% | 110,882 |
| Aug 6, 2025 | 43.15 | 43.50 | 43.15 | 43.50 | 43.50 | - | 12,308 |
| Aug 5, 2025 | 43.26 | 43.50 | 42.20 | 43.50 | 43.50 | - | 73,130 |
| Aug 4, 2025 | 45.60 | 47.00 | 43.44 | 43.50 | 43.50 | -4.40% | 45,898 |
| Aug 1, 2025 | 46.97 | 46.97 | 45.50 | 45.50 | 45.50 | - | 5,625 |
| Jul 31, 2025 | 44.40 | 46.23 | 44.00 | 45.50 | 45.50 | 3.41% | 97,811 |
| Jul 30, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 6,756 |
| Jul 29, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -5.38% | 144,479 |
| Jul 28, 2025 | 48.00 | 48.00 | 46.00 | 46.50 | 46.50 | -1.06% | 128,171 |
| Jul 25, 2025 | 47.70 | 48.00 | 46.00 | 47.00 | 47.00 | -1.05% | 85,838 |
| Jul 24, 2025 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | -2.06% | 64,818 |
| Jul 23, 2025 | 48.50 | 49.00 | 47.50 | 48.50 | 48.50 | - | 99,256 |
| Jul 22, 2025 | 48.01 | 49.00 | 48.00 | 48.50 | 48.50 | - | 80,236 |
| Jul 21, 2025 | 49.00 | 49.00 | 48.10 | 48.50 | 48.50 | - | 79,274 |
| Jul 18, 2025 | 48.72 | 49.00 | 48.00 | 48.50 | 48.50 | -2.02% | 122,322 |
| Jul 17, 2025 | 51.00 | 51.00 | 49.20 | 49.50 | 49.50 | -1.98% | 127,590 |
| Jul 16, 2025 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | -3.35% | 213,663 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.00 | 52.25 | 52.25 | -0.48% | 92,409 |
| Jul 14, 2025 | 52.07 | 53.00 | 52.00 | 52.50 | 52.50 | - | 117,544 |
| Jul 11, 2025 | 52.70 | 53.00 | 52.00 | 52.50 | 52.50 | - | 123,417 |
| Jul 10, 2025 | 54.00 | 54.00 | 52.00 | 52.50 | 52.50 | -1.87% | 178,011 |
| Jul 9, 2025 | 55.60 | 55.60 | 53.00 | 53.50 | 53.50 | -2.73% | 108,173 |
| Jul 8, 2025 | 53.89 | 56.00 | 53.00 | 55.00 | 55.00 | 2.80% | 306,328 |
| Jul 7, 2025 | 48.44 | 55.00 | 48.44 | 53.50 | 53.50 | 10.31% | 480,147 |
| Jul 4, 2025 | 48.84 | 49.00 | 48.02 | 48.50 | 48.50 | - | 23,273 |
| Jul 3, 2025 | 48.85 | 48.85 | 48.04 | 48.50 | 48.50 | 1.04% | 43,430 |
| Jul 2, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 120,298 |
| Jul 1, 2025 | 48.00 | 50.00 | 45.50 | 47.00 | 47.00 | 1.08% | 127,742 |
| Jun 30, 2025 | 47.70 | 47.70 | 46.50 | 46.50 | 46.50 | - | 63,715 |