The Law Debenture Corporation p.l.c. (LON:LWDB)
London · Delayed Price · Currency is GBP · Price in GBX 1,216.00
+12.00 (1.00%)
May 26, 2026, 4:36 PM GMT
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,216.00 | 1,224.00 | 1,202.00 | 1,222.44 | - | 1.53% | 132,635 |
| May 22, 2026 | 1,193.50 | 1,210.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0.84% | 124,251 |
| May 21, 2026 | 1,182.00 | 1,196.00 | 1,178.00 | 1,194.00 | 1,194.00 | 0.67% | 118,349 |
| May 20, 2026 | 1,170.00 | 1,190.00 | 1,162.00 | 1,186.00 | 1,186.00 | 1.37% | 147,984 |
| May 19, 2026 | 1,182.00 | 1,192.00 | 1,168.00 | 1,170.00 | 1,170.00 | -0.85% | 204,682 |
| May 18, 2026 | 1,160.00 | 1,182.00 | 1,148.00 | 1,180.00 | 1,180.00 | 1.03% | 231,266 |
| May 15, 2026 | 1,182.00 | 1,182.32 | 1,160.00 | 1,168.00 | 1,168.00 | -1.18% | 204,315 |
| May 14, 2026 | 1,184.00 | 1,190.00 | 1,173.92 | 1,182.00 | 1,182.00 | 0.34% | 159,340 |
| May 13, 2026 | 1,168.00 | 1,178.09 | 1,160.00 | 1,178.00 | 1,178.00 | 1.20% | 198,595 |
| May 12, 2026 | 1,172.00 | 1,194.11 | 1,154.00 | 1,164.00 | 1,164.00 | -0.85% | 151,346 |
| May 11, 2026 | 1,180.00 | 1,184.00 | 1,173.63 | 1,174.00 | 1,174.00 | -0.68% | 183,644 |
| May 8, 2026 | 1,170.00 | 1,186.00 | 1,170.00 | 1,182.00 | 1,182.00 | -0.34% | 155,360 |
| May 7, 2026 | 1,190.00 | 1,196.00 | 1,182.00 | 1,186.00 | 1,186.00 | 0.17% | 135,280 |
| May 6, 2026 | 1,174.00 | 1,196.00 | 1,170.00 | 1,184.00 | 1,184.00 | 1.89% | 159,783 |
| May 5, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,162.00 | -0.17% | 187,384 |
| May 1, 2026 | 1,160.00 | 1,172.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.52% | 124,621 |
| Apr 30, 2026 | 1,138.00 | 1,160.00 | 1,138.00 | 1,158.00 | 1,158.00 | 1.76% | 165,152 |
| Apr 29, 2026 | 1,150.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.39% | 508,024 |
| Apr 28, 2026 | 1,156.00 | 1,166.00 | 1,151.20 | 1,154.00 | 1,154.00 | -0.35% | 182,968 |
| Apr 27, 2026 | 1,154.00 | 1,170.00 | 1,152.00 | 1,158.00 | 1,158.00 | - | 216,613 |
| Apr 24, 2026 | 1,162.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.36% | 334,660 |
| Apr 23, 2026 | 1,166.00 | 1,176.00 | 1,158.00 | 1,174.00 | 1,174.00 | 0.17% | 876,964 |
| Apr 22, 2026 | 1,164.00 | 1,174.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.86% | 215,580 |
| Apr 21, 2026 | 1,166.00 | 1,178.00 | 1,155.91 | 1,162.00 | 1,162.00 | - | 142,113 |
| Apr 20, 2026 | 1,174.00 | 1,180.03 | 1,162.00 | 1,162.00 | 1,162.00 | -2.19% | 165,310 |
| Apr 17, 2026 | 1,156.00 | 1,188.58 | 1,154.00 | 1,188.00 | 1,188.00 | 2.77% | 247,712 |
| Apr 16, 2026 | 1,148.00 | 1,162.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.70% | 188,093 |
| Apr 15, 2026 | 1,146.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.35% | 139,227 |
| Apr 14, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,144.00 | 1,144.00 | 1.60% | 164,269 |
| Apr 13, 2026 | 1,110.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,126.00 | - | 108,159 |
| Apr 10, 2026 | 1,126.00 | 1,140.00 | 1,113.85 | 1,126.00 | 1,126.00 | 0.36% | 219,839 |
| Apr 9, 2026 | 1,124.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.53% | 225,217 |
| Apr 8, 2026 | 1,112.00 | 1,140.00 | 1,112.00 | 1,128.00 | 1,128.00 | 4.83% | 293,894 |
| Apr 7, 2026 | 1,082.00 | 1,098.00 | 1,074.60 | 1,076.00 | 1,076.00 | -0.55% | 267,780 |
| Apr 2, 2026 | 1,072.00 | 1,092.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.37% | 168,763 |
| Apr 1, 2026 | 1,070.00 | 1,100.00 | 1,068.88 | 1,086.00 | 1,086.00 | 2.84% | 233,677 |
| Mar 31, 2026 | 1,044.00 | 1,062.00 | 1,036.00 | 1,056.00 | 1,056.00 | 1.93% | 141,799 |
| Mar 30, 2026 | 1,042.00 | 1,050.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 346,566 |
| Mar 27, 2026 | 1,054.00 | 1,066.00 | 1,038.54 | 1,040.00 | 1,040.00 | -1.33% | 189,277 |
| Mar 26, 2026 | 1,070.00 | 1,078.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.04% | 161,482 |
| Mar 25, 2026 | 1,074.00 | 1,080.00 | 1,062.00 | 1,076.00 | 1,076.00 | 2.09% | 193,166 |
| 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 | -2.33% | 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 |