Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 31.75
+0.25 (0.79%)
Oct 1, 2025, 12:59 PM GMT+1
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | - | 47,091 |
| Sep 29, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 10,846 |
| Sep 26, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 50,627 |
| Sep 25, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 6,139 |
| Sep 24, 2025 | 32.70 | 33.86 | 31.00 | 31.50 | 31.50 | -3.67% | 61,760 |
| Sep 23, 2025 | 32.50 | 33.00 | 31.37 | 32.70 | 32.70 | 0.62% | 57,427 |
| Sep 22, 2025 | 33.50 | 34.00 | 32.00 | 32.50 | 32.50 | -2.99% | 170,412 |
| Sep 19, 2025 | 33.50 | 34.60 | 33.00 | 33.50 | 33.50 | - | 34,573 |
| Sep 18, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 19,559 |
| Sep 17, 2025 | 33.50 | 33.94 | 33.00 | 33.50 | 33.18 | - | 39,370 |
| Sep 16, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.18 | 1.52% | 45,401 |
| Sep 15, 2025 | 34.50 | 34.94 | 33.00 | 33.00 | 32.68 | -4.35% | 71,361 |
| Sep 12, 2025 | 34.50 | 35.00 | 33.40 | 34.50 | 34.17 | - | 76,829 |
| Sep 11, 2025 | 35.50 | 36.00 | 34.12 | 34.50 | 34.17 | -2.82% | 207,541 |
| Sep 10, 2025 | 37.30 | 37.60 | 34.00 | 35.50 | 35.16 | -4.83% | 202,211 |
| Sep 9, 2025 | 37.50 | 37.50 | 37.00 | 37.30 | 36.94 | -0.53% | 18,791 |
| Sep 8, 2025 | 38.50 | 38.50 | 37.00 | 37.50 | 37.14 | -2.60% | 66,841 |
| Sep 5, 2025 | 38.50 | 38.50 | 38.00 | 38.50 | 38.13 | - | 26,885 |
| Sep 4, 2025 | 38.50 | 38.50 | 38.00 | 38.50 | 38.13 | - | 1,382 |
| Sep 3, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.13 | - | 15,919 |
| Sep 2, 2025 | 40.50 | 41.00 | 38.50 | 38.50 | 38.13 | -4.94% | 103,269 |
| Sep 1, 2025 | 40.25 | 40.50 | 40.00 | 40.50 | 40.11 | - | 13,680 |
| Aug 29, 2025 | 40.25 | 40.50 | 40.00 | 40.50 | 40.11 | - | 34,020 |
| Aug 28, 2025 | 41.00 | 41.00 | 39.10 | 40.50 | 40.11 | - | 23,501 |
| Aug 27, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.11 | - | 600 |
| Aug 26, 2025 | 40.98 | 41.80 | 40.05 | 40.50 | 40.11 | -1.22% | 28,180 |
| Aug 22, 2025 | 41.10 | 41.10 | 40.98 | 41.00 | 40.61 | - | 3,817 |
| Aug 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 40.61 | 1.23% | 156,239 |
| Aug 20, 2025 | 41.49 | 42.00 | 40.25 | 40.50 | 40.11 | -3.57% | 59,073 |
| Aug 19, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 41.60 | - | 80,607 |
| Aug 18, 2025 | 42.12 | 42.12 | 41.00 | 42.00 | 41.60 | - | 37,823 |
| Aug 15, 2025 | 41.98 | 42.00 | 41.00 | 42.00 | 41.60 | - | 13,073 |
| Aug 14, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 41.60 | - | 18,242 |
| Aug 13, 2025 | 41.88 | 43.00 | 41.00 | 42.00 | 41.60 | - | 47,152 |
| Aug 12, 2025 | 42.30 | 42.30 | 42.00 | 42.00 | 41.60 | -1.18% | 24,980 |
| Aug 11, 2025 | 43.00 | 43.00 | 40.50 | 42.50 | 42.09 | - | 29,088 |
| Aug 8, 2025 | 42.00 | 43.00 | 42.00 | 42.50 | 42.09 | - | 81,741 |
| Aug 7, 2025 | 43.15 | 44.00 | 41.90 | 42.50 | 42.09 | -2.30% | 72,778 |
| Aug 6, 2025 | 43.15 | 43.50 | 43.15 | 43.50 | 43.08 | - | 12,308 |
| Aug 5, 2025 | 43.26 | 43.50 | 42.20 | 43.50 | 43.08 | - | 73,130 |
| Aug 4, 2025 | 45.60 | 47.00 | 43.44 | 43.50 | 43.08 | -4.40% | 45,898 |
| Aug 1, 2025 | 46.97 | 46.97 | 45.50 | 45.50 | 45.07 | - | 2,925 |
| Jul 31, 2025 | 44.40 | 46.23 | 44.00 | 45.50 | 45.07 | 3.41% | 87,061 |
| Jul 30, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.58 | - | 6,756 |
| Jul 29, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 43.58 | -5.38% | 144,479 |
| Jul 28, 2025 | 48.00 | 48.00 | 46.00 | 46.50 | 46.06 | -1.06% | 128,171 |
| Jul 25, 2025 | 47.70 | 48.00 | 46.00 | 47.00 | 46.55 | -1.05% | 77,838 |
| Jul 24, 2025 | 48.00 | 49.00 | 47.00 | 47.50 | 47.05 | -2.06% | 54,066 |
| Jul 23, 2025 | 48.50 | 49.00 | 47.50 | 48.50 | 48.04 | - | 99,256 |
| Jul 22, 2025 | 48.01 | 49.00 | 48.00 | 48.50 | 48.04 | - | 80,236 |