Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 19.50
-0.50 (-2.50%)
At close: Mar 26, 2026
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | - | 35,099 |
| Mar 24, 2026 | 20.30 | 20.30 | 19.60 | 20.00 | 20.00 | -1.48% | 69,580 |
| Mar 23, 2026 | 20.20 | 21.00 | 19.00 | 20.30 | 20.30 | 1.50% | 909,917 |
| Mar 20, 2026 | 20.30 | 20.60 | 19.75 | 20.00 | 20.00 | -1.48% | 158,100 |
| Mar 19, 2026 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | - | 33,955 |
| Mar 18, 2026 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | -2.40% | 334,536 |
| Mar 17, 2026 | 20.80 | 22.00 | 20.20 | 20.80 | 20.80 | - | 446,198 |
| Mar 16, 2026 | 21.50 | 22.00 | 21.00 | 20.80 | 20.80 | -0.95% | 45,202 |
| Mar 13, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 53,519 |
| Mar 12, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 134,125 |
| Mar 11, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 13,476 |
| Mar 10, 2026 | 20.70 | 22.00 | 20.03 | 21.50 | 21.50 | 4.37% | 202,655 |
| Mar 9, 2026 | 21.70 | 22.00 | 20.32 | 20.60 | 20.60 | -5.07% | 211,532 |
| Mar 6, 2026 | 21.70 | 21.75 | 21.41 | 21.70 | 21.70 | - | 90,745 |
| Mar 5, 2026 | 21.70 | 22.00 | 21.62 | 21.70 | 21.70 | - | 22,951 |
| Mar 4, 2026 | 21.50 | 22.40 | 21.00 | 21.70 | 21.70 | 0.93% | 261,331 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.00 | 21.50 | 21.50 | -6.52% | 199,743 |
| Mar 2, 2026 | 23.20 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 56,793 |
| Feb 27, 2026 | 23.00 | 24.00 | 22.04 | 24.00 | 24.00 | 4.35% | 60,221 |
| Feb 26, 2026 | 24.00 | 24.35 | 23.00 | 23.00 | 23.00 | - | 119,470 |
| Feb 25, 2026 | 24.50 | 25.00 | 23.00 | 23.00 | 23.00 | -6.12% | 82,636 |
| Feb 24, 2026 | 24.50 | 24.70 | 24.00 | 24.50 | 24.50 | - | 39,987 |
| Feb 23, 2026 | 24.50 | 24.70 | 24.14 | 24.50 | 24.50 | - | 30,663 |
| Feb 20, 2026 | 24.50 | 24.45 | 24.00 | 24.50 | 24.50 | - | 113,708 |
| Feb 19, 2026 | 24.50 | 24.49 | 23.98 | 24.50 | 24.50 | - | 182,500 |
| Feb 18, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 60,042 |
| Feb 17, 2026 | 24.50 | 24.99 | 24.17 | 24.50 | 24.50 | - | 33,307 |
| Feb 16, 2026 | 24.50 | 24.99 | 24.02 | 24.50 | 24.50 | - | 200,572 |
| Feb 13, 2026 | 24.20 | 24.40 | 24.00 | 24.50 | 24.50 | 1.24% | 40,316 |
| Feb 12, 2026 | 24.20 | 24.40 | 24.15 | 24.20 | 24.20 | - | 116,303 |
| Feb 11, 2026 | 24.20 | 24.55 | 23.40 | 24.20 | 24.20 | - | 145,663 |
| Feb 10, 2026 | 24.20 | 24.69 | 23.50 | 24.20 | 24.20 | - | 4,681 |
| Feb 9, 2026 | 23.70 | 24.60 | 23.44 | 24.20 | 24.20 | 2.98% | 216,861 |
| Feb 6, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 32,688 |
| Feb 5, 2026 | 22.90 | 23.60 | 22.20 | 23.50 | 23.50 | 2.62% | 162,978 |
| Feb 4, 2026 | 24.50 | 25.00 | 22.00 | 22.90 | 22.90 | -6.53% | 526,453 |
| Feb 3, 2026 | 25.30 | 25.70 | 24.00 | 24.50 | 24.50 | -3.16% | 144,507 |
| Feb 2, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 119,166 |
| Jan 30, 2026 | 24.20 | 26.00 | 24.33 | 25.30 | 25.30 | 4.55% | 158,608 |
| Jan 29, 2026 | 25.30 | 26.00 | 24.33 | 24.20 | 24.20 | -4.35% | 197,737 |
| Jan 28, 2026 | 26.50 | 27.00 | 24.40 | 25.30 | 25.30 | -4.53% | 513,035 |
| Jan 27, 2026 | 23.20 | 27.00 | 23.68 | 26.50 | 26.50 | 15.22% | 1,215,462 |
| Jan 26, 2026 | 23.30 | 23.60 | 22.63 | 23.00 | 23.00 | -1.29% | 29,525 |
| Jan 23, 2026 | 23.10 | 23.60 | 22.60 | 23.30 | 23.30 | 0.87% | 101,723 |
| 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 |