Lords Group Trading plc (AIM:LORD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 11.16
-0.09 (-0.80%)
Nov 4, 2026, 4:13 PM GMT
Lords Group Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.50 | 12.00 | 11.00 | 11.16 | 11.16 | -0.80% | 237,119 |
| Nov 3, 2026 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 29,933 |
| Nov 2, 2026 | 12.25 | 12.50 | 11.60 | 11.75 | 11.75 | -4.08% | 96,875 |
| Oct 30, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 22,666 |
| Oct 29, 2026 | 12.50 | 13.00 | 12.10 | 12.25 | 12.25 | -2.00% | 163,543 |
| Oct 28, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 185,904 |
| Oct 27, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 50,943 |
| Oct 26, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 40,526 |
| Oct 23, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | - |
| Oct 22, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 101,597 |
| Oct 21, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | - | 127,426 |
| Oct 20, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 160,937 |
| Oct 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 24,338 |
| Oct 16, 2026 | 11.75 | 12.00 | 11.61 | 11.75 | 11.75 | - | 102,415 |
| Oct 15, 2026 | 11.75 | 12.00 | 11.63 | 11.75 | 11.75 | - | 34,442 |
| Oct 14, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 50,643 |
| Oct 13, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 43,405 |
| Oct 12, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 47,082 |
| Oct 9, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 244,587 |
| Oct 8, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 86,950 |
| 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 | 12.38 | 12.50 | 12.05 | 12.25 | 12.25 | -1.21% | 280,480 |
| Oct 1, 2026 | 13.00 | 13.10 | 12.40 | 12.40 | 12.40 | -4.62% | 214,423 |
| 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 |