Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
-0.25 (-1.96%)
Sep 24, 2026, 1:11 PM GMT
Lords Group Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | - | 404 |
| Sep 23, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 1,201 |
| Sep 22, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | -0.39% | 43,551 |
| Sep 21, 2026 | 12.38 | 12.80 | 12.80 | 12.80 | 12.80 | 3.43% | 48,994 |
| Sep 18, 2026 | 12.21 | 12.50 | 12.21 | 12.38 | 12.38 | 1.02% | 99,807 |
| Sep 17, 2026 | 12.25 | 12.48 | 12.01 | 12.25 | 12.25 | - | 33,082 |
| Sep 16, 2026 | 12.15 | 12.50 | 12.00 | 12.25 | 12.25 | 1.03% | 58,464 |
| Sep 15, 2026 | 12.46 | 12.50 | 11.75 | 12.13 | 12.13 | -1.02% | 9,114 |
| Sep 14, 2026 | 12.09 | 12.50 | 11.62 | 12.25 | 12.25 | 4.26% | 154,707 |
| Sep 11, 2026 | 11.63 | 12.00 | 11.30 | 11.75 | 11.75 | 1.08% | 232,471 |
| Sep 10, 2026 | 12.13 | 12.25 | 11.50 | 11.63 | 11.63 | -4.12% | 240,739 |
| Sep 9, 2026 | 12.38 | 12.50 | 12.00 | 12.13 | 12.13 | -2.02% | 169,049 |
| Sep 8, 2026 | 12.50 | 12.50 | 12.25 | 12.38 | 12.38 | - | 15,274 |
| Sep 7, 2026 | 12.63 | 12.75 | 12.25 | 12.38 | 12.38 | -1.98% | 42,702 |
| Sep 4, 2026 | 12.63 | 12.75 | 12.50 | 12.63 | 12.63 | - | 207,495 |
| Sep 3, 2026 | 13.13 | 13.00 | 12.50 | 12.63 | 12.63 | -3.81% | 221,368 |
| Sep 2, 2026 | 13.35 | 13.50 | 13.00 | 13.13 | 13.13 | -1.87% | 237,759 |
| Sep 1, 2026 | 13.38 | 13.50 | 13.25 | 13.38 | 13.38 | - | 10,187 |
| Aug 28, 2026 | 13.38 | 13.50 | 13.25 | 13.38 | 13.38 | - | 194,446 |
| Aug 27, 2026 | 13.25 | 13.50 | 13.25 | 13.38 | 13.38 | 0.94% | 144,483 |
| Aug 26, 2026 | 13.13 | 13.50 | 13.00 | 13.25 | 13.25 | 0.95% | 298,557 |
| Aug 25, 2026 | 12.88 | 13.50 | 12.75 | 13.13 | 13.13 | 1.94% | 144,370 |
| Aug 24, 2026 | 12.90 | 13.00 | 12.75 | 12.88 | 12.88 | - | 106,506 |
| Aug 21, 2026 | 12.75 | 13.00 | 12.75 | 12.88 | 12.88 | - | 49,013 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.60 | 12.88 | 12.88 | - | 240,061 |
| Aug 19, 2026 | 12.90 | 13.00 | 12.78 | 12.88 | 12.88 | - | 121,421 |
| Aug 18, 2026 | 13.00 | 13.50 | 12.75 | 12.88 | 12.88 | -2.83% | 176,728 |
| Aug 17, 2026 | 13.35 | 13.50 | 13.00 | 13.25 | 13.25 | - | 76,694 |
| Aug 14, 2026 | 13.40 | 13.50 | 13.00 | 13.25 | 13.25 | 0.95% | 307,110 |
| Aug 13, 2026 | 12.78 | 13.25 | 12.76 | 13.13 | 13.13 | 1.94% | 668,976 |
| Aug 12, 2026 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | - | 13,849 |
| Aug 11, 2026 | 13.13 | 13.00 | 12.78 | 12.88 | 12.88 | - | 258,524 |
| Aug 10, 2026 | 12.93 | 13.00 | 12.75 | 12.88 | 12.88 | - | 183,620 |
| Aug 7, 2026 | 12.38 | 13.00 | 12.25 | 12.88 | 12.88 | 4.04% | 694,965 |
| Aug 6, 2026 | 12.63 | 12.75 | 12.25 | 12.38 | 12.38 | -1.98% | 290,183 |
| Aug 5, 2026 | 13.25 | 13.50 | 12.50 | 12.63 | 12.63 | -4.72% | 317,094 |
| Aug 4, 2026 | 13.13 | 13.50 | 12.87 | 13.25 | 13.25 | 0.95% | 133,525 |
| Aug 3, 2026 | 13.00 | 13.50 | 12.82 | 13.13 | 13.13 | 0.96% | 226,236 |
| Jul 31, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 543,672 |
| Jul 30, 2026 | 14.50 | 14.22 | 12.50 | 12.75 | 12.75 | -22.73% | 2,696,261 |
| Jul 29, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 75,609 |
| Jul 28, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 163,814 |
| Jul 27, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 144,171 |
| Jul 24, 2026 | 17.50 | 17.00 | 16.50 | 16.50 | 16.50 | -5.71% | 76,495 |
| Jul 23, 2026 | 17.50 | 18.00 | 16.69 | 17.50 | 17.50 | - | 47,671 |
| Jul 22, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | - | 72,434 |
| Jul 21, 2026 | 17.50 | 17.73 | 17.25 | 17.50 | 17.50 | - | 50,747 |
| Jul 20, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 40,799 |
| Jul 17, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 18,005 |
| Jul 16, 2026 | 16.63 | 17.88 | 16.85 | 17.50 | 17.50 | 5.26% | 343,783 |