The Law Debenture Corporation p.l.c. (LON:LWDB)
London · Delayed Price · Currency is GBP · Price in GBX 1,076.00
+22.00 (2.09%)
At close: Mar 25, 2026
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,068.58 | 1,078.00 | 1,066.00 | 1,076.00 | 1,076.00 | 2.09% | 193,164 |
| Mar 24, 2026 | 1,054.00 | 1,069.47 | 1,042.00 | 1,054.00 | 1,054.00 | 0.38% | 179,814 |
| Mar 23, 2026 | 1,030.00 | 1,070.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.57% | 386,375 |
| Mar 20, 2026 | 1,078.00 | 1,085.80 | 1,044.00 | 1,044.00 | 1,044.00 | -2.97% | 248,637 |
| Mar 19, 2026 | 1,088.00 | 1,094.00 | 1,058.00 | 1,076.00 | 1,076.00 | -3.24% | 227,011 |
| Mar 18, 2026 | 1,118.00 | 1,132.00 | 1,108.00 | 1,112.00 | 1,101.63 | -0.54% | 175,416 |
| Mar 17, 2026 | 1,106.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,107.57 | 1.27% | 221,624 |
| Mar 16, 2026 | 1,104.00 | 1,114.00 | 1,098.00 | 1,104.00 | 1,093.70 | - | 271,753 |
| Mar 13, 2026 | 1,106.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,093.70 | -0.54% | 161,887 |
| Mar 12, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,099.64 | -1.42% | 210,440 |
| Mar 11, 2026 | 1,112.00 | 1,134.00 | 1,112.00 | 1,126.00 | 1,115.49 | -0.53% | 130,186 |
| Mar 10, 2026 | 1,108.00 | 1,137.00 | 1,104.75 | 1,132.00 | 1,121.44 | 2.91% | 213,204 |
| Mar 9, 2026 | 1,110.00 | 1,110.00 | 1,078.00 | 1,100.00 | 1,089.74 | -1.79% | 334,981 |
| Mar 6, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,120.00 | 1,109.55 | -0.88% | 268,335 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,119.46 | -1.74% | 142,362 |
| Mar 4, 2026 | 1,128.00 | 1,152.17 | 1,128.00 | 1,150.00 | 1,139.27 | 1.23% | 523,375 |
| Mar 3, 2026 | 1,142.00 | 1,160.00 | 1,120.00 | 1,136.00 | 1,125.40 | -3.07% | 420,465 |
| Mar 2, 2026 | 1,186.00 | 1,186.00 | 1,148.00 | 1,172.00 | 1,161.07 | -2.33% | 253,494 |
| Feb 27, 2026 | 1,194.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,188.80 | 0.50% | 220,281 |
| Feb 26, 2026 | 1,188.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,182.86 | 0.51% | 82,204 |
| Feb 25, 2026 | 1,186.00 | 1,194.00 | 1,180.00 | 1,188.00 | 1,176.92 | 0.85% | 109,644 |
| Feb 24, 2026 | 1,176.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,167.01 | -0.17% | 186,614 |
| Feb 23, 2026 | 1,182.00 | 1,194.00 | 1,174.00 | 1,180.00 | 1,168.99 | -0.51% | 118,780 |
| Feb 20, 2026 | 1,178.00 | 1,192.00 | 1,172.60 | 1,186.00 | 1,174.93 | 1.19% | 185,308 |
| Feb 19, 2026 | 1,180.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,161.07 | -1.01% | 131,733 |
| Feb 18, 2026 | 1,174.00 | 1,186.00 | 1,169.41 | 1,184.00 | 1,172.95 | 1.02% | 167,401 |
| Feb 17, 2026 | 1,164.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,161.07 | 0.86% | 209,113 |
| Feb 16, 2026 | 1,162.00 | 1,168.30 | 1,160.00 | 1,162.00 | 1,151.16 | 0.17% | 116,110 |
| Feb 13, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,149.18 | 0.69% | 144,724 |
| Feb 12, 2026 | 1,178.00 | 1,180.00 | 1,150.00 | 1,152.00 | 1,141.25 | -0.86% | 309,592 |
| Feb 11, 2026 | 1,160.00 | 1,172.00 | 1,154.00 | 1,162.00 | 1,151.16 | 0.52% | 199,175 |
| Feb 10, 2026 | 1,160.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,145.21 | -0.34% | 139,344 |
| Feb 9, 2026 | 1,166.00 | 1,174.00 | 1,154.00 | 1,160.00 | 1,149.18 | 0.17% | 187,715 |
| Feb 6, 2026 | 1,142.00 | 1,164.00 | 1,140.00 | 1,158.00 | 1,147.20 | 0.70% | 126,317 |
| Feb 5, 2026 | 1,158.00 | 1,164.00 | 1,147.00 | 1,150.00 | 1,139.27 | -1.03% | 266,807 |
| Feb 4, 2026 | 1,148.00 | 1,170.00 | 1,144.00 | 1,162.00 | 1,151.16 | 1.57% | 252,135 |
| Feb 3, 2026 | 1,150.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,133.33 | -0.35% | 144,292 |
| Feb 2, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,148.00 | 1,137.29 | 1.23% | 207,145 |
| Jan 30, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,123.42 | 0.89% | 198,995 |
| Jan 29, 2026 | 1,132.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,113.51 | -0.35% | 167,803 |
| Jan 28, 2026 | 1,136.00 | 1,140.00 | 1,124.00 | 1,128.00 | 1,117.48 | -0.70% | 144,782 |
| Jan 27, 2026 | 1,128.00 | 1,136.00 | 1,126.00 | 1,136.00 | 1,125.40 | 1.07% | 142,089 |
| Jan 26, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,124.00 | 1,113.51 | 0.18% | 677,540 |
| Jan 23, 2026 | 1,126.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,111.53 | -0.18% | 151,940 |
| Jan 22, 2026 | 1,126.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,113.51 | 0.90% | 178,138 |
| Jan 21, 2026 | 1,112.00 | 1,118.00 | 1,096.00 | 1,114.00 | 1,103.61 | 0.72% | 141,004 |
| Jan 20, 2026 | 1,102.00 | 1,110.00 | 1,088.00 | 1,106.00 | 1,095.68 | 0.18% | 747,947 |
| Jan 19, 2026 | 1,114.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,093.70 | -1.25% | 155,163 |
| Jan 16, 2026 | 1,124.00 | 1,128.00 | 1,118.00 | 1,118.00 | 1,107.57 | -0.53% | 159,562 |
| Jan 15, 2026 | 1,110.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,113.51 | 1.63% | 151,375 |