Lords Group Trading plc (AIM:LORD)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-0.25 (-1.45%)
Jun 4, 2026, 3:47 PM GMT
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.25 | 17.50 | 17.08 | 17.25 | 17.25 | - | 14,327 |
| Jun 2, 2026 | 17.09 | 17.50 | 17.50 | 17.25 | 17.25 | - | 106,556 |
| Jun 1, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 210,075 |
| May 29, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 108,230 |
| May 28, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 1.17% | 19,770 |
| May 27, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.05 | 1.47% | 198,478 |
| May 26, 2026 | 17.00 | 17.38 | 16.53 | 17.00 | 16.80 | - | 151,597 |
| May 22, 2026 | 16.75 | 17.50 | 16.75 | 17.00 | 16.80 | 1.49% | 167,944 |
| May 21, 2026 | 16.75 | 17.00 | 16.70 | 16.75 | 16.56 | - | 222,393 |
| May 20, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.56 | -2.90% | 223,599 |
| May 19, 2026 | 17.00 | 18.70 | 16.50 | 17.25 | 17.05 | -7.75% | 262,066 |
| May 18, 2026 | 17.00 | 18.70 | 16.50 | 18.70 | 18.48 | 10.00% | 105,911 |
| May 15, 2026 | 16.25 | 17.44 | 16.49 | 17.00 | 16.80 | -3.41% | 160,012 |
| May 14, 2026 | 17.00 | 17.60 | 16.00 | 17.60 | 17.40 | 3.53% | 514,383 |
| May 13, 2026 | 17.25 | 17.50 | 17.00 | 17.00 | 16.80 | -1.45% | 55,405 |
| May 12, 2026 | 17.25 | 17.50 | 17.02 | 17.25 | 17.05 | - | 57,114 |
| May 11, 2026 | 17.13 | 17.50 | 17.00 | 17.25 | 17.05 | 0.73% | 187,258 |
| May 8, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 16.93 | - | 29,716 |
| May 7, 2026 | 17.13 | 17.20 | 17.11 | 17.13 | 16.93 | - | 31,111 |
| May 6, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 16.93 | - | 99,594 |
| May 5, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 16.93 | - | 83,132 |
| May 1, 2026 | 17.13 | 17.25 | 17.00 | 17.13 | 16.93 | - | 288,105 |
| Apr 30, 2026 | 17.25 | 17.35 | 17.15 | 17.13 | 16.93 | -0.72% | 67,565 |
| Apr 29, 2026 | 17.50 | 17.96 | 17.00 | 17.25 | 17.05 | -1.43% | 120,815 |
| Apr 28, 2026 | 17.13 | 18.00 | 17.00 | 17.50 | 17.30 | 1.45% | 429,496 |
| Apr 27, 2026 | 17.75 | 18.00 | 17.00 | 17.25 | 17.05 | -2.82% | 55,941 |
| Apr 24, 2026 | 17.75 | 17.80 | 17.50 | 17.75 | 17.54 | - | 123,656 |
| Apr 23, 2026 | 17.75 | 18.00 | 17.00 | 17.75 | 17.54 | -1.39% | 324,962 |
| Apr 22, 2026 | 19.50 | 19.10 | 16.26 | 18.00 | 17.79 | -7.69% | 1,025,076 |
| Apr 21, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.27 | 2.09% | 53,976 |
| Apr 20, 2026 | 19.50 | 20.00 | 19.02 | 19.10 | 18.88 | -2.05% | 184,010 |
| Apr 17, 2026 | 19.25 | 20.00 | 18.50 | 19.50 | 19.27 | 1.30% | 35,096 |
| Apr 16, 2026 | 19.25 | 20.00 | 18.75 | 19.25 | 19.03 | - | 181,044 |
| Apr 15, 2026 | 19.25 | 19.97 | 18.50 | 19.25 | 19.03 | - | 52,156 |
| Apr 14, 2026 | 19.25 | 20.00 | 18.50 | 19.25 | 19.03 | - | 7,101 |
| Apr 13, 2026 | 18.50 | 20.00 | 18.50 | 19.25 | 19.03 | 4.05% | 407,208 |
| Apr 10, 2026 | 18.50 | 19.00 | 18.05 | 18.50 | 18.29 | - | 160,492 |
| Apr 9, 2026 | 18.00 | 18.98 | 18.17 | 18.50 | 18.29 | 2.78% | 310,991 |
| Apr 8, 2026 | 17.75 | 18.50 | 17.50 | 18.00 | 17.79 | 1.41% | 461,614 |
| Apr 7, 2026 | 17.75 | 18.00 | 17.50 | 17.75 | 17.54 | 2.90% | 227,799 |
| Apr 2, 2026 | 17.25 | 17.50 | 17.10 | 17.25 | 17.05 | - | 87,805 |
| Apr 1, 2026 | 17.25 | 17.50 | 17.15 | 17.25 | 17.05 | -0.86% | 86,857 |
| Mar 31, 2026 | 19.05 | 19.50 | 16.33 | 17.40 | 17.20 | -6.95% | 953,059 |
| Mar 30, 2026 | 19.25 | 19.50 | 18.60 | 18.70 | 18.48 | -2.86% | 141,818 |
| Mar 27, 2026 | 19.50 | 19.99 | 19.01 | 19.25 | 19.03 | -1.28% | 120,322 |
| Mar 26, 2026 | 19.80 | 20.00 | 19.00 | 19.50 | 19.27 | -2.50% | 83,256 |
| Mar 25, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 19.77 | - | 35,099 |
| Mar 24, 2026 | 20.30 | 20.30 | 19.60 | 20.00 | 19.77 | -1.48% | 69,580 |
| Mar 23, 2026 | 20.20 | 21.00 | 19.00 | 20.30 | 20.06 | 1.50% | 909,917 |
| Mar 20, 2026 | 20.30 | 20.60 | 19.75 | 20.00 | 19.77 | -1.48% | 158,100 |