Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
+0.25 (2.09%)
Oct 15, 2026, 12:42 PM GMT
Lords Group Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.82 | 12.00 | 11.63 | 12.00 | 12.00 | 2.09% | 32,668 |
| Oct 14, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 50,643 |
| Oct 13, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 43,405 |
| Oct 12, 2026 | 11.66 | 12.00 | 11.50 | 11.75 | 11.75 | - | 47,083 |
| Oct 9, 2026 | 11.50 | 12.00 | 11.50 | 11.75 | 11.75 | - | 43,945 |
| Oct 8, 2026 | 11.50 | 12.00 | 11.50 | 11.75 | 11.75 | - | 19,942 |
| Oct 7, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 387,725 |
| Oct 6, 2026 | 12.38 | 12.50 | 11.78 | 12.00 | 12.00 | -3.03% | 186,724 |
| Oct 5, 2026 | 12.25 | 12.50 | 12.13 | 12.38 | 12.38 | 1.02% | 226,949 |
| Oct 2, 2026 | 12.15 | 12.30 | 12.30 | 12.25 | 12.25 | -1.21% | 280,480 |
| Oct 1, 2026 | 12.66 | 12.50 | 12.40 | 12.40 | 12.40 | -4.62% | 214,422 |
| Sep 30, 2026 | 13.75 | 14.00 | 12.66 | 13.00 | 13.00 | -5.45% | 497,766 |
| Sep 29, 2026 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 222,208 |
| Sep 28, 2026 | 12.75 | 14.00 | 12.50 | 13.50 | 13.50 | 5.88% | 331,093 |
| Sep 25, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | - | 7,865 |
| Sep 24, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 100,404 |
| Sep 23, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 1,201 |
| Sep 22, 2026 | 12.38 | 13.00 | 12.50 | 12.75 | 12.75 | -0.39% | 43,551 |
| Sep 21, 2026 | 12.38 | 12.80 | 12.30 | 12.80 | 12.80 | 3.43% | 148,994 |
| Sep 18, 2026 | 12.25 | 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 | 12.13 | 12.50 | 12.00 | 12.25 | 12.25 | 1.03% | 58,464 |
| Sep 15, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | -1.02% | 9,114 |
| Sep 14, 2026 | 11.88 | 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 | 12.38 | 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 | 12.35 | 12.63 | 12.63 | - | 274,495 |
| Sep 3, 2026 | 13.13 | 13.00 | 12.50 | 12.63 | 12.63 | -3.81% | 221,368 |
| Sep 2, 2026 | 13.38 | 13.50 | 13.00 | 13.13 | 13.13 | -1.87% | 237,760 |
| 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 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | - | 106,506 |
| Aug 21, 2026 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | - | 50,013 |
| Aug 20, 2026 | 12.88 | 13.00 | 12.60 | 12.88 | 12.88 | - | 240,061 |
| Aug 19, 2026 | 12.88 | 13.00 | 12.78 | 12.88 | 12.88 | - | 121,421 |
| Aug 18, 2026 | 13.25 | 13.50 | 12.75 | 12.88 | 12.88 | -2.83% | 176,729 |
| Aug 17, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 186,694 |
| Aug 14, 2026 | 13.13 | 13.50 | 13.00 | 13.25 | 13.25 | 0.95% | 307,110 |
| Aug 13, 2026 | 12.88 | 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 | 12.88 | 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 |