The Law Debenture Corporation p.l.c. (LON:LWDB)
London · Delayed Price · Currency is GBP · Price in GBX 1,002.00
-14.00 (-1.38%)
Aug 26, 2025, 4:35 PM BST
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,009.86 | 1,016.00 | 1,000.00 | 1,002.00 | 1,002.00 | -1.38% | 231,051 |
| Aug 22, 2025 | 1,008.20 | 1,018.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.20% | 105,299 |
| Aug 21, 2025 | 1,005.92 | 1,012.00 | 996.00 | 1,004.00 | 1,004.00 | - | 103,716 |
| Aug 20, 2025 | 1,001.00 | 1,006.00 | 996.00 | 1,004.00 | 1,004.00 | 0.40% | 266,261 |
| Aug 19, 2025 | 1,001.18 | 1,006.00 | 997.00 | 1,000.00 | 1,000.00 | - | 809,551 |
| Aug 18, 2025 | 1,012.87 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 216,085 |
| Aug 15, 2025 | 1,018.90 | 1,020.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.20% | 143,410 |
| Aug 14, 2025 | 1,012.40 | 1,018.80 | 1,008.00 | 1,008.00 | 1,008.00 | -0.40% | 153,381 |
| Aug 13, 2025 | 1,012.30 | 1,016.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.20% | 116,029 |
| Aug 12, 2025 | 1,014.33 | 1,016.00 | 1,008.00 | 1,010.00 | 1,010.00 | - | 113,292 |
| Aug 11, 2025 | 1,009.19 | 1,012.56 | 1,004.00 | 1,010.00 | 1,010.00 | - | 134,804 |
| Aug 8, 2025 | 1,006.55 | 1,010.00 | 993.00 | 1,010.00 | 1,010.00 | 1.20% | 105,866 |
| Aug 7, 2025 | 1,004.36 | 1,010.00 | 997.00 | 998.00 | 998.00 | -0.60% | 88,773 |
| Aug 6, 2025 | 1,007.00 | 1,020.00 | 992.00 | 1,004.00 | 1,004.00 | 0.70% | 192,578 |
| Aug 5, 2025 | 1,005.15 | 1,012.00 | 994.00 | 997.00 | 997.00 | -0.10% | 156,112 |
| Aug 4, 2025 | 1,007.95 | 1,012.00 | 998.00 | 998.00 | 998.00 | -0.60% | 471,467 |
| Aug 1, 2025 | 1,016.41 | 1,017.38 | 998.45 | 1,004.00 | 1,004.00 | -1.38% | 174,014 |
| Jul 31, 2025 | 1,015.40 | 1,024.80 | 1,010.00 | 1,018.00 | 1,018.00 | 1.19% | 187,851 |
| Jul 30, 2025 | 1,015.60 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.79% | 123,446 |
| Jul 29, 2025 | 1,012.20 | 1,022.00 | 1,008.00 | 1,014.00 | 1,014.00 | 0.20% | 222,563 |
| Jul 28, 2025 | 1,018.06 | 1,028.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.60% | 269,779 |
| Jul 25, 2025 | 995.08 | 1,011.00 | 991.42 | 1,006.00 | 1,006.00 | 1.11% | 172,931 |
| Jul 24, 2025 | 994.00 | 1,000.43 | 990.74 | 995.00 | 995.00 | 0.51% | 1,443,533 |
| Jul 23, 2025 | 991.50 | 993.99 | 986.00 | 990.00 | 990.00 | -0.10% | 356,153 |
| Jul 22, 2025 | 1,002.00 | 1,002.00 | 988.00 | 991.00 | 991.00 | -1.10% | 231,396 |
| Jul 21, 2025 | 1,014.00 | 1,020.00 | 997.75 | 1,002.00 | 1,002.00 | -0.79% | 398,694 |
| Jul 18, 2025 | 1,016.00 | 1,022.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.39% | 500,102 |
| Jul 17, 2025 | 1,012.00 | 1,018.00 | 1,006.96 | 1,014.00 | 1,014.00 | 0.60% | 104,607 |
| Jul 16, 2025 | 1,009.65 | 1,014.00 | 1,005.30 | 1,008.00 | 1,008.00 | -0.59% | 143,512 |
| Jul 15, 2025 | 1,004.82 | 1,024.00 | 998.00 | 1,014.00 | 1,014.00 | -0.20% | 151,314 |
| Jul 14, 2025 | 1,006.72 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.79% | 205,329 |
| Jul 11, 2025 | 1,010.02 | 1,012.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.20% | 129,530 |
| Jul 10, 2025 | 1,006.00 | 1,012.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.80% | 157,530 |
| Jul 9, 2025 | 1,002.00 | 1,008.00 | 995.00 | 998.00 | 998.00 | -0.40% | 491,726 |
| Jul 8, 2025 | 1,000.50 | 1,004.00 | 996.00 | 1,002.00 | 1,002.00 | 0.50% | 338,125 |
| Jul 7, 2025 | 1,002.47 | 1,006.30 | 997.00 | 997.00 | 997.00 | -0.10% | 186,994 |
| Jul 4, 2025 | 999.50 | 1,004.00 | 998.00 | 998.00 | 998.00 | -0.20% | 93,465 |
| Jul 3, 2025 | 994.00 | 1,002.00 | 992.00 | 1,000.00 | 1,000.00 | 1.01% | 209,915 |
| Jul 2, 2025 | 996.00 | 1,002.00 | 988.03 | 990.00 | 990.00 | -0.70% | 152,741 |
| Jul 1, 2025 | 1,001.40 | 1,002.00 | 988.50 | 997.00 | 997.00 | -0.30% | 170,109 |
| Jun 30, 2025 | 1,002.00 | 1,006.00 | 992.50 | 1,000.00 | 1,000.00 | -0.20% | 293,274 |
| Jun 27, 2025 | 990.00 | 1,002.00 | 987.00 | 1,002.00 | 1,002.00 | 1.21% | 130,098 |
| Jun 26, 2025 | 980.00 | 990.08 | 978.08 | 990.00 | 990.00 | 1.23% | 129,038 |
| Jun 25, 2025 | 978.00 | 985.00 | 977.00 | 978.00 | 978.00 | - | 105,969 |
| Jun 24, 2025 | 979.20 | 982.14 | 974.00 | 978.00 | 978.00 | 0.82% | 152,873 |
| Jun 23, 2025 | 972.15 | 977.00 | 968.00 | 970.00 | 970.00 | -0.31% | 130,257 |
| Jun 20, 2025 | 973.97 | 984.00 | 972.00 | 973.00 | 973.00 | - | 288,513 |
| Jun 19, 2025 | 978.75 | 982.76 | 970.00 | 973.00 | 973.00 | -0.71% | 179,562 |
| Jun 18, 2025 | 977.38 | 981.00 | 966.00 | 980.00 | 980.00 | 0.31% | 150,725 |
| Jun 17, 2025 | 964.80 | 980.00 | 962.00 | 977.00 | 977.00 | -0.31% | 187,349 |