Skip to main content
logo
Lords Group Trading plc (AIM:LORD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.26
-0.24 (-1.37%)
Jul 21, 2026, 10:39 AM GMT

Lords Group Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.5017.7317.5017.73-1.31%5
Jul 20, 202617.5018.0017.0017.5017.50-40,799
Jul 17, 202617.5018.0017.0017.5017.50-18,005
Jul 16, 202616.6317.8816.8517.5017.505.26%343,783
Jul 15, 202616.6317.0016.2516.6316.63-23,974
Jul 14, 202616.2516.8816.0016.6316.632.31%187,994
Jul 13, 202615.7516.4915.8816.2516.253.17%142,605
Jul 10, 202615.7516.0015.6615.7515.75-65,278
Jul 9, 202615.7516.0015.5015.7515.75-35,704
Jul 8, 202616.0016.3415.5015.7515.75-1.56%59,661
Jul 7, 202616.0016.5015.5016.0016.00-11,785
Jul 6, 202616.0017.0015.5016.0016.001.59%73,383
Jul 3, 202615.2516.0015.2915.7515.753.28%108,474
Jul 2, 202615.2515.5015.0015.2515.25-28,142
Jul 1, 202615.0015.5015.2515.2515.251.67%99,776
Jun 30, 202615.2516.0014.5015.0015.00-1.64%53,765
Jun 29, 202615.2516.0014.5315.2515.253.39%103,474
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