Skip to main content
logo
Lords Group Trading plc (AIM:LORD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
14.75
-0.15 (-1.01%)
Jun 26, 2026, 3:42 PM GMT

Lords Group Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7515.0014.7314.7514.75-1.01%61,458
Jun 25, 202616.0016.5014.5014.9014.90-6.87%341,051
Jun 24, 202616.4416.5015.6516.0016.00-57,984
Jun 23, 202616.2516.5015.5016.0016.00-1.54%62,260
Jun 22, 202616.2516.5016.0016.2516.25-51,957
Jun 19, 202616.7517.0015.2216.2516.25-2.99%92,315
Jun 18, 202616.7517.0016.5016.7516.75-7,847
Jun 17, 202616.7517.0016.5516.7516.75-3,327
Jun 16, 202616.7817.0016.5116.7516.75-11,367
Jun 15, 202616.7517.0016.5016.7516.75-13,046
Jun 12, 202616.7517.0016.6516.7516.75-62,618
Jun 11, 202617.0017.5016.5616.7516.75-1.47%12,657
Jun 10, 202617.0017.5016.5217.0017.00-54,179
Jun 9, 202617.2517.5016.5317.0017.00-1.45%152,151
Jun 8, 202617.2517.5017.0017.2517.25-54,120
Jun 5, 202617.2517.5017.0017.2517.25-1,574
Jun 4, 202617.2517.5017.0017.2517.25-20,552
Jun 3, 202617.2517.5017.0817.2517.25-14,327
Jun 2, 202617.0917.5017.5017.2517.25-106,556
Jun 1, 202617.2517.5017.0017.2517.25-210,075
May 29, 202617.2517.5017.0017.2517.25-108,230
May 28, 202617.2517.5017.0017.2517.251.17%19,770
May 27, 202617.0017.5017.0017.2517.051.47%198,478
May 26, 202617.0017.3816.5317.0016.80-151,597
May 22, 202616.7517.5016.7517.0016.801.49%167,944
May 21, 202616.7517.0016.7016.7516.56-222,393
May 20, 202616.7517.0016.5016.7516.56-2.90%223,599
May 19, 202617.0018.7016.5017.2517.05-7.75%262,066
May 18, 202617.0018.7016.5018.7018.4810.00%105,911
May 15, 202616.2517.4416.4917.0016.80-3.41%160,012
May 14, 202617.0017.6016.0017.6017.403.53%514,383
May 13, 202617.2517.5017.0017.0016.80-1.45%55,405
May 12, 202617.2517.5017.0217.2517.05-57,114
May 11, 202617.1317.5017.0017.2517.050.73%187,258
May 8, 202617.1317.2517.0017.1316.93-29,716
May 7, 202617.1317.2017.1117.1316.93-31,111
May 6, 202617.1317.2517.0017.1316.93-99,594
May 5, 202617.1317.2517.0017.1316.93-83,132
May 1, 202617.1317.2517.0017.1316.93-288,105
Apr 30, 202617.2517.3517.1517.1316.93-0.72%67,565
Apr 29, 202617.5017.9617.0017.2517.05-1.43%120,815
Apr 28, 202617.1318.0017.0017.5017.301.45%429,496
Apr 27, 202617.7518.0017.0017.2517.05-2.82%55,941
Apr 24, 202617.7517.8017.5017.7517.54-123,656
Apr 23, 202617.7518.0017.0017.7517.54-1.39%324,962
Apr 22, 202619.5019.1016.2618.0017.79-7.69%1,025,076
Apr 21, 202619.5020.0019.0019.5019.272.09%53,976
Apr 20, 202619.5020.0019.0219.1018.88-2.05%184,010
Apr 17, 202619.2520.0018.5019.5019.271.30%35,096
Apr 16, 202619.2520.0018.7519.2519.03-181,044