Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
+0.13 (0.95%)
Aug 14, 2026, 4:15 PM GMT
Lords Group Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 16.63 | 17.00 | 16.25 | 16.63 | 16.63 | - | 23,974 |
| Jul 14, 2026 | 16.25 | 16.88 | 16.00 | 16.63 | 16.63 | 2.31% | 187,994 |
| Jul 13, 2026 | 15.75 | 16.49 | 15.88 | 16.25 | 16.25 | 3.17% | 142,605 |
| Jul 10, 2026 | 15.75 | 16.00 | 15.66 | 15.75 | 15.75 | - | 65,278 |
| Jul 9, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 35,704 |
| Jul 8, 2026 | 16.00 | 16.34 | 15.50 | 15.75 | 15.75 | -1.56% | 59,661 |
| Jul 7, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 11,785 |
| Jul 6, 2026 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 1.59% | 73,383 |
| Jul 3, 2026 | 15.25 | 16.00 | 15.29 | 15.75 | 15.75 | 3.28% | 108,474 |
| Jul 2, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 28,142 |
| Jul 1, 2026 | 15.00 | 15.50 | 15.25 | 15.25 | 15.25 | 1.67% | 99,776 |
| Jun 30, 2026 | 15.25 | 16.00 | 14.50 | 15.00 | 15.00 | -1.64% | 53,765 |
| Jun 29, 2026 | 15.25 | 16.00 | 14.53 | 15.25 | 15.25 | 3.39% | 103,474 |
| Jun 26, 2026 | 14.75 | 15.00 | 14.73 | 14.75 | 14.75 | -1.01% | 61,458 |
| Jun 25, 2026 | 16.00 | 16.50 | 14.50 | 14.90 | 14.90 | -6.87% | 341,051 |
| Jun 24, 2026 | 16.00 | 16.50 | 15.65 | 16.00 | 16.00 | - | 57,984 |
| Jun 23, 2026 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | -1.54% | 62,260 |
| Jun 22, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 51,957 |
| Jun 19, 2026 | 16.75 | 17.00 | 15.22 | 16.25 | 16.25 | -2.99% | 92,315 |
| Jun 18, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 7,847 |
| Jun 17, 2026 | 16.75 | 17.00 | 16.55 | 16.75 | 16.75 | - | 3,327 |
| Jun 16, 2026 | 16.75 | 17.00 | 16.51 | 16.75 | 16.75 | - | 11,367 |
| Jun 15, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 13,046 |
| Jun 12, 2026 | 16.75 | 17.00 | 16.65 | 16.75 | 16.75 | - | 62,618 |
| Jun 11, 2026 | 17.00 | 17.50 | 16.56 | 16.75 | 16.75 | -1.47% | 12,657 |
| Jun 10, 2026 | 17.00 | 17.50 | 16.52 | 17.00 | 17.00 | - | 54,179 |
| Jun 9, 2026 | 17.25 | 17.50 | 16.53 | 17.00 | 17.00 | -1.45% | 152,151 |
| Jun 8, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 54,120 |