Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 17.20
+0.07 (0.44%)
May 6, 2026, 4:15 PM GMT
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 17.13 | - | 83,132 |
| May 1, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 17.13 | - | 288,105 |
| Apr 30, 2026 | 17.25 | 17.35 | 17.15 | 17.13 | 17.13 | -0.72% | 67,565 |
| Apr 29, 2026 | 17.50 | 17.96 | 17.00 | 17.25 | 17.25 | -1.43% | 120,815 |
| Apr 28, 2026 | 17.13 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 429,496 |
| Apr 27, 2026 | 17.75 | 18.00 | 17.00 | 17.25 | 17.25 | -2.82% | 55,941 |
| Apr 24, 2026 | 17.75 | 17.80 | 17.50 | 17.75 | 17.75 | - | 123,656 |
| Apr 23, 2026 | 17.75 | 18.00 | 17.00 | 17.75 | 17.75 | -1.39% | 324,962 |
| Apr 22, 2026 | 19.50 | 19.10 | 16.26 | 18.00 | 18.00 | -7.69% | 1,025,076 |
| Apr 21, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 2.09% | 53,976 |
| Apr 20, 2026 | 20.00 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | 134,010 |
| Apr 17, 2026 | 19.25 | 20.00 | 18.50 | 19.50 | 19.50 | 1.30% | 35,096 |
| Apr 16, 2026 | 19.25 | 20.00 | 18.75 | 19.25 | 19.25 | - | 181,044 |
| Apr 15, 2026 | 19.25 | 19.97 | 18.50 | 19.25 | 19.25 | - | 52,156 |
| Apr 14, 2026 | 19.25 | 20.00 | 18.50 | 19.25 | 19.25 | - | 7,101 |
| Apr 13, 2026 | 18.85 | 20.00 | 18.50 | 19.25 | 19.25 | 4.05% | 407,208 |
| Apr 10, 2026 | 18.50 | 19.00 | 18.05 | 18.50 | 18.50 | - | 160,492 |
| Apr 9, 2026 | 18.00 | 18.98 | 18.17 | 18.50 | 18.50 | 2.78% | 310,991 |
| Apr 8, 2026 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 1.41% | 461,614 |
| Apr 7, 2026 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 2.90% | 227,799 |
| Apr 2, 2026 | 17.10 | 17.10 | 17.10 | 17.25 | 17.25 | - | 87,805 |
| Apr 1, 2026 | 17.25 | 17.50 | 17.15 | 17.25 | 17.25 | -0.86% | 86,857 |
| Mar 31, 2026 | 19.05 | 19.50 | 16.33 | 17.40 | 17.40 | -6.95% | 953,059 |
| Mar 30, 2026 | 19.25 | 19.50 | 18.60 | 18.70 | 18.70 | -2.86% | 141,818 |
| Mar 27, 2026 | 19.50 | 19.99 | 19.01 | 19.25 | 19.25 | -1.28% | 120,322 |
| Mar 26, 2026 | 19.80 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 83,256 |
| Mar 25, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | - | 35,099 |
| Mar 24, 2026 | 20.30 | 20.30 | 19.60 | 20.00 | 20.00 | -1.48% | 69,580 |
| Mar 23, 2026 | 20.20 | 21.00 | 19.00 | 20.30 | 20.30 | 1.50% | 909,917 |
| Mar 20, 2026 | 20.30 | 20.60 | 19.75 | 20.00 | 20.00 | -1.48% | 158,100 |
| Mar 19, 2026 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | - | 33,955 |
| Mar 18, 2026 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | -2.40% | 334,536 |
| Mar 17, 2026 | 20.80 | 22.00 | 20.20 | 20.80 | 20.80 | - | 446,198 |
| Mar 16, 2026 | 21.50 | 22.00 | 21.00 | 20.80 | 20.80 | -0.95% | 45,202 |
| Mar 13, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 53,519 |
| Mar 12, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 134,125 |
| Mar 11, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 13,476 |
| Mar 10, 2026 | 20.70 | 22.00 | 20.03 | 21.50 | 21.50 | 4.37% | 202,655 |
| Mar 9, 2026 | 21.70 | 22.00 | 20.32 | 20.60 | 20.60 | -5.07% | 211,532 |
| Mar 6, 2026 | 21.70 | 21.75 | 21.41 | 21.70 | 21.70 | - | 90,745 |
| Mar 5, 2026 | 21.70 | 22.00 | 21.62 | 21.70 | 21.70 | - | 22,951 |
| Mar 4, 2026 | 21.50 | 22.40 | 21.00 | 21.70 | 21.70 | 0.93% | 261,331 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.00 | 21.50 | 21.50 | -6.52% | 199,743 |
| Mar 2, 2026 | 23.20 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 56,793 |
| Feb 27, 2026 | 23.00 | 24.00 | 22.04 | 24.00 | 24.00 | 4.35% | 60,221 |
| Feb 26, 2026 | 24.00 | 24.35 | 23.00 | 23.00 | 23.00 | - | 119,470 |
| Feb 25, 2026 | 24.50 | 25.00 | 23.00 | 23.00 | 23.00 | -6.12% | 82,636 |
| Feb 24, 2026 | 24.50 | 24.70 | 24.00 | 24.50 | 24.50 | - | 39,987 |
| Feb 23, 2026 | 24.50 | 24.70 | 24.14 | 24.50 | 24.50 | - | 30,663 |
| Feb 20, 2026 | 24.50 | 24.45 | 24.00 | 24.50 | 24.50 | - | 113,708 |