Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 32.98
+0.98 (3.05%)
Oct 31, 2025, 3:07 PM GMT+1
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.00 | 32.98 | 31.33 | 32.00 | 32.00 | - | 40,060 |
| Oct 30, 2025 | 31.50 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 60,110 |
| Oct 29, 2025 | 32.00 | 32.98 | 31.00 | 31.50 | 31.50 | -1.56% | 25,710 |
| Oct 28, 2025 | 31.50 | 32.00 | 31.13 | 32.00 | 32.00 | 1.59% | 31,053 |
| Oct 27, 2025 | 31.50 | 32.00 | 31.10 | 31.50 | 31.50 | - | 111,896 |
| Oct 24, 2025 | 31.50 | 32.60 | 31.05 | 31.50 | 31.50 | 1.61% | 26,060 |
| Oct 23, 2025 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 74,720 |
| Oct 22, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 83,927 |
| Oct 21, 2025 | 33.50 | 34.00 | 32.46 | 33.50 | 33.50 | - | 22,391 |
| Oct 20, 2025 | 33.50 | 33.97 | 32.40 | 33.50 | 33.50 | - | 11,059 |
| Oct 17, 2025 | 34.00 | 34.00 | 32.10 | 33.50 | 33.50 | -1.47% | 97,222 |
| Oct 16, 2025 | 34.00 | 34.94 | 33.00 | 34.00 | 34.00 | - | 4,486 |
| Oct 15, 2025 | 33.70 | 34.96 | 33.00 | 34.00 | 34.00 | 0.89% | 95,930 |
| Oct 14, 2025 | 33.00 | 35.00 | 32.00 | 33.70 | 33.70 | -0.88% | 58,918 |
| Oct 13, 2025 | 33.00 | 34.25 | 32.30 | 34.00 | 34.00 | 3.03% | 154,557 |
| Oct 10, 2025 | 31.00 | 33.48 | 31.00 | 33.00 | 33.00 | 4.10% | 320,382 |
| Oct 9, 2025 | 31.70 | 31.77 | 31.59 | 31.70 | 31.70 | - | 68,949 |
| Oct 8, 2025 | 31.70 | 31.88 | 31.41 | 31.70 | 31.70 | - | 118,846 |
| Oct 7, 2025 | 31.70 | 31.88 | 30.80 | 31.70 | 31.70 | - | 102,555 |
| Oct 6, 2025 | 31.30 | 32.00 | 31.30 | 31.70 | 31.70 | 1.28% | 322,294 |
| Oct 3, 2025 | 31.50 | 31.97 | 30.15 | 31.30 | 31.30 | -0.63% | 178,285 |
| Oct 2, 2025 | 31.50 | 31.98 | 31.16 | 31.50 | 31.50 | - | 32,402 |
| Oct 1, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 24,951 |
| 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 |